{"t":"ARMK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-12-12",12.6193,14.5948,12.5258,14.1461,9085600.0],["2013-12-13",14.333,15.3176,14.2956,14.8503,446524.0],["2013-12-16",14.9562,14.9562,14.1897,14.7693,126589.0],["2013-12-17",14.5138,14.7817,14.3704,14.6197,302207.0],["2013-12-18",14.6072,14.9687,14.4016,14.9562,1152182.0],["2013-12-19",14.8378,14.9562,14.6508,14.7693,530317.0],["2013-12-20",14.6758,14.9188,14.6446,14.9063,1264505.0],["2013-12-23",14.9562,15.3613,14.9437,15.0621,727541.0],["2013-12-24",15.0061,15.5171,15.0061,15.1992,113432.0],["2013-12-26",15.3675,15.9657,15.2616,15.891,600398.0],["2013-12-27",16.0468,16.4955,15.9159,16.1901,469377.0],["2013-12-30",16.6512,16.6512,15.9595,16.0841,833632.0],["2013-12-31",16.2524,16.3521,15.9782,16.3396,577268.0],["2014-01-02",16.1963,16.2026,15.6417,15.81,295005.0],["2014-01-03",16.0841,16.1402,15.7975,15.9221,320212.0],["2014-01-06",15.7975,15.947,15.1743,15.1992,788204.0],["2014-01-07",15.2678,15.4485,15.1182,15.1743,735020.0],["2014-01-08",15.1743,15.3176,15.0248,15.1743,581285.0],["2014-01-09",15.1992,15.4859,15.1618,15.3675,469100.0],["2014-01-10",15.4797,15.7352,15.3737,15.4423,413561.0],["2014-01-13",15.3613,15.785,15.3176,15.5669,323675.0],["2014-01-14",15.5669,15.5669,15.3924,15.5108,89194.0],["2014-01-15",15.4672,15.6417,15.3924,15.4734,244037.0],["2014-01-16",15.5669,15.5794,15.2865,15.4672,374781.0],["2014-01-17",15.5046,15.5482,15.2055,15.274,287803.0],["2014-01-21",15.6542,16.402,15.4174,15.5046,867841.0],["2014-01-22",15.3301,15.7539,15.2678,15.5233,759257.0],["2014-01-23",15.7352,15.7352,15.2989,15.5669,220354.0],["2014-01-24",15.3613,15.7289,14.7755,14.9188,526023.0],["2014-01-27",14.8814,14.9063,14.5823,14.7319,340295.0],["2014-01-28",14.9687,15.2553,14.6695,15.2366,464391.0],["2014-01-29",14.7755,15.2179,14.6446,15.0808,503448.0],["2014-01-30",15.031,15.5108,14.9001,15.3987,500539.0],["2014-01-31",15.3301,15.4423,15.0621,15.3987,357192.0],["2014-02-03",15.4797,15.5482,14.7132,15.461,333785.0],["2014-02-04",15.461,15.7601,15.3114,15.5731,618264.0],["2014-02-05",14.3579,18.5145,14.3579,16.2649,3533966.0],["2014-02-06",16.8257,16.8257,15.972,16.1091,776708.0],["2014-02-07",16.215,16.215,15.7539,15.9595,342649.0],["2014-02-10",16.0405,16.5515,15.5794,16.483,373258.0],["2014-02-11",16.3833,16.6949,16.2275,16.6512,346112.0],["2014-02-12",16.7572,17.4489,16.6138,17.2246,1100106.0],["2014-02-13",17.2339,17.5526,16.8965,17.4964,643056.0],["2014-02-14",17.6089,17.7713,17.4339,17.5276,865210.0],["2014-02-18",17.7901,17.9838,17.5651,17.7276,483642.0],["2014-02-19",17.6401,17.7776,17.6338,17.7338,323121.0],["2014-02-20",17.8088,17.8588,17.6276,17.6838,655521.0],["2014-02-21",17.6838,17.6901,17.6213,17.6526,506772.0],["2014-02-24",17.6214,17.7088,17.5901,17.6588,1268522.0],["2014-02-25",17.6838,17.9275,17.5776,17.7838,682528.0],["2014-02-26",17.8276,17.9213,17.7088,17.8213,566742.0],["2014-02-27",17.7901,17.965,17.5901,17.6276,508572.0],["2014-02-28",17.6463,17.8088,17.5526,17.5964,992768.0],["2014-03-03",17.5964,17.7776,17.0527,17.3464,640563.0],["2014-03-04",17.4776,17.9588,17.4026,17.7838,2120435.0],["2014-03-05",17.8026,17.9588,17.6338,17.8088,1291651.0],["2014-03-06",17.8463,17.9588,17.7963,17.8338,450818.0],["2014-03-07",17.9338,18.3212,17.7776,18.24,439738.0],["2014-03-10",18.2962,18.6774,18.14,18.4712,358438.0],["2014-03-11",18.5337,18.6461,18.0338,18.065,553723.0],["2014-03-12",17.9213,18.165,17.7526,17.89,1136254.0],["2014-03-13",17.8651,18.015,17.6214,17.6463,597628.0],["2014-03-14",17.6464,17.7838,17.0965,17.109,551923.0],["2014-03-17",17.1527,17.2839,17.009,17.1527,233234.0],["2014-03-18",17.1652,17.5464,17.034,17.4651,288496.0],["2014-03-19",17.7026,17.8713,17.3339,17.5089,537242.0],["2014-03-20",17.4776,18.2212,17.1964,18.04,508572.0],["2014-03-21",18.14,18.7336,17.9525,18.6774,2418626.0],["2014-03-24",18.5337,18.5524,17.8276,18.19,849421.0],["2014-03-25",18.29,18.29,17.7026,17.7026,339602.0],["2014-03-26",17.7776,17.7776,17.3277,17.4152,393617.0],["2014-03-27",17.4214,17.965,17.2527,17.8651,496384.0],["2014-03-28",17.8713,17.965,17.6651,17.7963,323398.0],["2014-03-31",17.8651,18.1088,17.6776,18.0713,3817753.0],["2014-04-01",18.0775,18.0775,17.8526,17.9275,338910.0],["2014-04-02",17.9713,18.1462,17.9213,18.0463,1013820.0],["2014-04-03",18.0588,18.1025,17.7463,17.9213,792497.0],["2014-04-04",17.9525,17.99,17.3589,17.4089,323952.0],["2014-04-07",17.3339,17.4464,16.9527,17.2089,213152.0],["2014-04-08",17.1777,17.2089,16.9152,17.009,613971.0],["2014-04-09",17.0402,17.4964,16.9715,17.4651,119249.0],["2014-04-10",17.4526,17.5401,17.009,17.1027,165508.0],["2014-04-11",17.0152,17.2152,16.8153,17.009,261488.0],["2014-04-14",17.1589,17.3964,17.009,17.3027,607738.0],["2014-04-15",17.4026,17.6089,17.2214,17.4339,534333.0],["2014-04-16",17.5714,17.5839,17.2964,17.4276,177003.0],["2014-04-17",17.4339,17.7213,17.3339,17.5214,203457.0],["2014-04-21",17.5276,17.6776,17.4776,17.6151,231849.0],["2014-04-22",17.6713,17.8901,17.4901,17.7963,443477.0],["2014-04-23",17.7901,17.9963,17.6276,17.7401,330461.0],["2014-04-24",17.8401,17.9713,17.4714,17.6401,555385.0],["2014-04-25",17.6214,17.6338,17.2402,17.4839,220492.0],["2014-04-28",17.5026,17.7901,17.0965,17.3527,304285.0],["2014-04-29",17.4526,17.6401,17.2277,17.4714,295421.0],["2014-04-30",17.4026,17.6151,17.2589,17.6151,283371.0],["2014-05-01",17.6339,17.6339,17.3402,17.5339,140716.0],["2014-05-02",17.5151,17.7901,17.4651,17.5714,115925.0],["2014-05-05",17.5401,17.6901,17.3902,17.6026,200825.0],["2014-05-06",17.6026,17.6651,17.3464,17.5214,131160.0],["2014-05-07",17.5901,17.5901,16.9965,17.1964,350128.0],["2014-05-08",17.7588,17.7588,16.6903,16.7278,596935.0],["2014-05-09",16.8465,16.9652,16.6716,16.8528,495969.0],["2014-05-12",16.9027,17.1527,16.7653,16.9027,658845.0],["2014-05-13",16.9465,17.3152,16.759,17.0402,582670.0],["2014-05-14",17.0027,17.109,16.8715,16.9965,154289.0],["2014-05-15",16.868,17.0497,16.5798,16.8994,204703.0],["2014-05-16",16.9244,17.0184,16.7615,16.8743,248469.0],["2014-05-19",16.3605,16.5861,16.16,16.5359,201241.0],["2014-05-20",16.5986,16.6863,16.3104,16.4921,247361.0],["2014-05-21",16.561,16.6675,16.4169,16.5422,475609.0],["2014-05-22",16.5923,16.655,16.467,16.5234,162322.0],["2014-05-23",16.5923,16.8868,16.4482,16.6613,360239.0],["2014-05-27",16.7302,16.8054,16.3041,16.3605,321736.0],["2014-05-28",16.2477,17.2628,16.1098,16.8116,1580978.0],["2014-05-29",16.7866,16.9182,15.7151,16.185,2604493.0],["2014-05-30",16.2728,16.561,16.2289,16.5297,10550653.0],["2014-06-02",16.5485,16.9182,16.373,16.8179,1121296.0],["2014-06-03",16.749,16.843,16.68,16.6863,514112.0],["2014-06-04",16.6926,16.8242,16.4983,16.6801,574498.0],["2014-06-05",16.7552,16.8555,16.6926,16.7427,785157.0],["2014-06-06",16.7302,16.8994,16.6613,16.7678,1086394.0],["2014-06-09",16.7427,16.8618,16.4482,16.7928,853576.0],["2014-06-10",16.7427,16.7928,16.4357,16.5234,628790.0],["2014-06-11",16.5297,16.5485,16.1474,16.3605,798453.0],["2014-06-12",16.2916,16.5735,16.2101,16.4043,1218800.0],["2014-06-13",16.4419,16.4419,16.2414,16.3041,735435.0],["2014-06-16",16.3166,16.3354,16.1224,16.3104,382953.0],["2014-06-17",16.348,16.5234,16.2665,16.348,435306.0],["2014-06-18",15.9595,16.1537,15.69,16.1412,2445495.0],["2014-06-19",16.1412,16.2289,15.9783,16.1662,671171.0],["2014-06-20",16.1662,16.2226,15.9407,15.9532,877121.0],["2014-06-23",15.9845,16.091,15.8717,15.9971,646657.0],["2014-06-24",15.9595,15.9908,15.8529,15.9031,415777.0],["2014-06-25",15.9407,15.972,15.8028,15.9156,551923.0],["2014-06-26",15.9469,16.0033,15.8592,15.9783,500124.0],["2014-06-27",15.9783,16.2352,15.9344,16.2352,1323645.0],["2014-06-30",16.2289,16.254,16.0848,16.2164,616325.0],["2014-07-01",16.2289,16.373,16.1976,16.3229,1153013.0],["2014-07-02",16.3855,16.9182,16.2916,16.7928,1963515.0],["2014-07-03",16.6049,16.8179,16.4733,16.5485,787927.0],["2014-07-07",16.4921,16.6425,16.4106,16.4545,408991.0],["2014-07-08",16.4921,16.9056,16.4921,16.8868,1185699.0],["2014-07-09",16.8555,16.9871,16.7928,16.9432,1032933.0],["2014-07-10",16.7928,16.9182,16.6111,16.8179,842219.0],["2014-07-11",16.7552,16.9808,16.655,16.7239,1072821.0],["2014-07-14",16.8179,17.1437,16.774,17.1187,717430.0],["2014-07-15",17.1061,17.1061,16.843,17.0498,728649.0],["2014-07-16",17.1187,17.1751,16.9808,17.0498,416470.0],["2014-07-17",16.9182,17.0121,16.8304,16.9808,1012851.0],["2014-07-18",16.9871,17.1061,16.8806,16.9244,1718093.0],["2014-07-21",16.9244,17.1061,16.8931,17.0623,1125036.0],["2014-07-22",17.0497,17.2189,17.0497,17.1375,569651.0],["2014-07-23",17.1751,17.2127,17.0936,17.0999,444308.0],["2014-07-24",17.1061,17.1876,17.0999,17.15,329215.0],["2014-07-25",17.1187,17.1876,17.0936,17.1061,272984.0],["2014-07-28",17.0748,17.1688,17.056,17.1187,679897.0],["2014-07-29",17.1061,17.2127,17.0873,17.1437,213290.0],["2014-07-30",17.1437,17.1939,17.0372,17.1312,520483.0],["2014-07-31",17.0122,17.1813,16.8743,16.8931,695270.0],["2014-08-01",16.9119,17.1375,16.8367,16.9307,636685.0],["2014-08-04",16.9683,17.1375,16.9683,17.0309,1263536.0],["2014-08-05",16.9432,17.15,16.1224,16.6049,1344420.0],["2014-08-06",16.5798,16.7302,16.4921,16.5046,501509.0],["2014-08-07",16.561,16.749,16.348,16.5735,623666.0],["2014-08-08",16.6111,16.6926,16.4419,16.6362,632114.0],["2014-08-11",17.5197,17.5197,16.6299,16.6487,1460621.0],["2014-08-12",16.655,16.774,16.3542,16.5986,1114371.0],["2014-08-13",16.6613,16.7114,16.4106,16.5297,777539.0],["2014-08-14",16.5735,16.7615,16.5735,16.7364,695132.0],["2014-08-15",16.727,16.815,16.6265,16.6516,549430.0],["2014-08-18",16.6076,16.8213,16.5825,16.6265,506079.0],["2014-08-19",16.683,16.7207,16.6076,16.6516,518821.0],["2014-08-20",16.4254,16.7396,16.3249,16.6768,651227.0],["2014-08-21",16.7145,16.815,16.5574,16.5574,636962.0],["2014-08-22",16.5574,16.6516,16.3688,16.3814,481980.0],["2014-08-25",16.4568,16.5951,16.438,16.4568,471870.0],["2014-08-26",16.4568,16.5008,16.3626,16.4066,321182.0],["2014-08-27",16.4191,16.4568,16.2432,16.262,196116.0],["2014-08-28",16.2055,16.438,16.2055,16.4003,853991.0],["2014-08-29",16.35,16.4694,16.0987,16.2746,1205504.0],["2014-09-02",16.2055,16.5322,16.2055,16.3374,576299.0],["2014-09-03",16.3374,16.4631,16.2746,16.3374,881414.0],["2014-09-04",16.3374,16.4505,16.3123,16.4317,984320.0],["2014-09-05",16.4254,16.5636,16.3689,16.5511,692916.0],["2014-09-08",16.5511,16.9155,16.5197,16.8967,1677928.0],["2014-09-09",16.8967,16.9469,16.8464,16.8778,1038473.0],["2014-09-10",16.903,17.0978,16.8087,16.9595,1434583.0],["2014-09-11",16.9092,17.1166,16.8778,17.0538,697763.0],["2014-09-12",17.06,17.1543,17.0286,17.06,788065.0],["2014-09-15",17.0098,17.0601,16.9532,17.0412,672695.0],["2014-09-16",17.0538,17.0538,16.903,16.9218,303731.0],["2014-09-17",16.9155,17.0475,16.9155,16.9595,875182.0],["2014-09-18",16.9658,17.0538,16.9092,16.9909,429627.0],["2014-09-19",17.0538,17.3679,16.9721,17.2171,4086443.0],["2014-09-22",17.2171,17.2171,17.0789,17.1857,646934.0],["2014-09-23",17.1543,17.2486,17.1103,17.148,871442.0],["2014-09-24",17.0852,17.1166,16.7647,16.8464,689730.0],["2014-09-25",16.8653,16.9155,16.683,16.7145,358992.0],["2014-09-26",16.771,16.8338,16.7019,16.8276,622004.0],["2014-09-29",16.7396,16.7961,16.5008,16.6013,906898.0],["2014-09-30",16.6328,16.7145,16.4694,16.5259,420625.0],["2014-10-01",16.6139,16.6265,16.306,16.3374,707735.0],["2014-10-02",16.1992,16.3249,16.0233,16.2997,622419.0],["2014-10-03",16.3374,16.6391,16.2746,16.6139,1626821.0],["2014-10-06",16.6076,16.8778,16.6076,16.8653,673110.0],["2014-10-07",16.8213,16.9407,16.7647,16.8087,807040.0],["2014-10-08",16.8024,16.8715,16.3751,16.6642,671587.0],["2014-10-09",16.683,16.7961,16.5574,16.6579,452480.0],["2014-10-10",16.6516,16.8338,16.5636,16.6328,711890.0],["2014-10-13",16.6642,16.7019,16.0798,16.0924,451649.0],["2014-10-14",16.1803,16.2872,16.017,16.2369,685575.0],["2014-10-15",16.1426,16.262,15.7279,16.262,518544.0],["2014-10-16",16.1301,16.1301,15.7908,15.929,519237.0],["2014-10-17",16.017,16.2432,16.0044,16.0547,368964.0],["2014-10-20",16.0233,16.4568,15.9416,16.4443,290989.0],["2014-10-21",16.4443,16.7836,16.3814,16.5825,445832.0],["2014-10-22",16.5636,16.5825,16.1364,16.2683,447494.0],["2014-10-23",16.3374,16.5762,16.2683,16.5008,613555.0],["2014-10-24",16.4757,16.6768,16.3877,16.6705,326306.0],["2014-10-27",16.8904,17.1166,16.7145,16.8653,576991.0],["2014-10-28",16.9344,17.0663,16.683,16.8338,461067.0],["2014-10-29",16.8401,17.192,16.7522,17.1355,479487.0],["2014-10-30",17.0852,17.5376,17.0286,17.4559,528655.0],["2014-10-31",17.4811,17.6319,17.4685,17.5376,806763.0],["2014-11-03",17.5125,17.7261,17.4182,17.569,489598.0],["2014-11-04",17.5879,17.8706,17.4622,17.7387,567573.0],["2014-11-05",17.7764,17.8706,17.6696,17.8455,422010.0],["2014-11-06",17.8204,18.0277,17.7575,18.0089,427411.0],["2014-11-07",17.9775,17.9963,17.7198,17.7575,748177.0],["2014-11-10",17.7575,17.8769,17.6507,17.8204,389185.0],["2014-11-11",17.7701,17.7701,17.5376,17.701,447078.0],["2014-11-12",17.7198,18.0843,17.7198,17.9398,780309.0],["2014-11-13",17.9963,18.5367,17.9083,18.4739,1411592.0],["2014-11-14",18.5367,18.5367,18.0026,18.0843,426580.0],["2014-11-17",18.0654,18.1534,17.8267,17.8832,442923.0],["2014-11-18",17.9083,18.0529,17.7575,17.8078,406221.0],["2014-11-19",17.7135,18.122,17.7135,18.0089,942770.0],["2014-11-20",17.9523,18.3482,17.9523,18.3419,547629.0],["2014-11-21",18.3457,18.6671,18.3268,18.5348,871719.0],["2014-11-24",18.5789,18.6923,18.5726,18.5915,516882.0],["2014-11-25",18.5915,18.7805,18.3772,18.4276,624358.0],["2014-11-26",18.4087,18.5789,18.3016,18.56,451233.0],["2014-11-28",18.5978,19.5116,18.5978,19.1587,991660.0],["2014-12-01",19.1398,19.1461,18.56,18.6734,1060218.0],["2014-12-02",18.7301,18.9381,18.5474,18.8499,791943.0],["2014-12-03",18.4906,18.9444,18.2701,18.7679,674218.0],["2014-12-04",18.7679,18.8499,18.4717,18.5663,359823.0],["2014-12-05",18.623,18.9885,18.5285,18.9885,465499.0],["2014-12-08",18.9885,19.1335,18.7553,19.0137,577130.0],["2014-12-09",18.7931,18.9822,18.5474,18.7931,290850.0],["2014-12-10",18.686,18.7805,18.3583,18.623,793882.0],["2014-12-11",18.2386,18.2638,17.8856,17.9991,2726511.0],["2014-12-12",17.5768,18.2386,17.4886,17.8289,17216381.0],["2014-12-15",18.0306,18.2701,17.9424,18.1881,3347130.0],["2014-12-16",18.0558,18.4276,17.9171,18.2827,2621390.0],["2014-12-17",18.3079,18.5159,18.144,18.4339,1839557.0],["2014-12-18",18.2827,18.7175,18.2764,18.5915,2641611.0],["2014-12-19",18.6671,18.7742,18.5348,18.7679,1775155.0],["2014-12-22",18.7805,19.1524,18.7742,19.1146,3288683.0],["2014-12-23",19.1146,19.499,19.0894,19.2217,3804595.0],["2014-12-24",19.2343,19.5746,19.0894,19.2658,556632.0],["2014-12-26",19.3288,19.6124,19.3288,19.4927,1310626.0],["2014-12-29",19.5305,19.5305,19.2091,19.3666,1099690.0],["2014-12-30",19.228,19.6376,19.1902,19.4486,2457683.0],["2014-12-31",19.5179,19.8078,19.499,19.6313,1467962.0],["2015-01-02",19.562,19.5872,19.1461,19.4108,1789974.0],["2015-01-05",18.9822,19.499,18.6797,18.8057,5290562.0],["2015-01-06",18.8751,19.102,18.6734,18.9507,4261091.0],["2015-01-07",19.1335,19.3414,19.0326,19.2784,1976118.0],["2015-01-08",19.354,19.6376,19.102,19.5494,3540476.0],["2015-01-09",19.5494,19.9023,19.4549,19.9023,5936249.0],["2015-01-12",19.9023,20.312,19.8771,20.3057,4754428.0],["2015-01-13",20.3561,20.4317,19.9023,20.1796,2158523.0],["2015-01-14",20.1229,20.1292,19.6881,20.0032,1738452.0],["2015-01-15",19.8204,20.1481,19.6629,19.7637,1521146.0],["2015-01-16",19.77,20.1733,19.6439,20.1355,1586102.0],["2015-01-20",20.0158,20.1607,19.5809,19.9843,1511174.0],["2015-01-21",20.0095,20.2805,19.9401,20.104,2015591.0],["2015-01-22",20.1292,20.2175,19.8897,20.1922,1280294.0],["2015-01-23",20.2111,20.4758,20.1166,20.2364,1131961.0],["2015-01-26",20.2363,20.3687,20.0158,20.3057,896095.0],["2015-01-27",20.1481,20.2048,19.9528,20.0788,989444.0],["2015-01-28",20.1796,20.2679,20.0158,20.041,1202734.0],["2015-01-29",20.0536,20.2679,19.9149,20.2616,796375.0],["2015-01-30",20.1418,20.1733,19.707,19.7385,1861440.0],["2015-02-02",19.7259,20.0095,19.4612,19.9465,2575962.0],["2015-02-03",20.0788,20.2679,19.9843,20.1607,1072267.0],["2015-02-04",20.1481,20.52,20.0851,20.3498,1986090.0],["2015-02-05",20.3687,20.5326,20.2868,20.2931,1509512.0],["2015-02-06",20.2931,20.583,19.9969,20.1292,1927920.0],["2015-02-09",20.0158,20.1166,19.7511,19.8015,2163509.0],["2015-02-10",19.7385,20.0851,19.5242,20.0536,5417705.0],["2015-02-11",19.8267,19.8519,19.0578,19.4045,5226298.0],["2015-02-12",19.3198,19.4651,19.0859,19.4146,4054172.0],["2015-02-13",19.3703,19.4272,19.0859,19.3008,2095367.0],["2015-02-17",19.2755,19.2755,18.9848,19.1112,2240376.0],["2015-02-18",19.2566,19.6294,19.2123,19.5915,14081157.0],["2015-02-19",19.6484,19.7053,19.3703,19.4019,3805288.0],["2015-02-20",19.3893,19.503,19.1871,19.4714,2966532.0],["2015-02-23",19.4083,19.5915,19.364,19.5283,2502557.0],["2015-02-24",19.5726,19.7874,19.4967,19.7622,3205444.0],["2015-02-25",19.7369,20.1793,19.7116,20.1224,7090369.0],["2015-02-26",20.1161,20.2235,19.8696,20.0971,4193503.0],["2015-02-27",20.0782,20.1477,19.9012,20.0023,3651137.0],["2015-03-02",20.0023,20.3942,20.0023,20.3942,2352007.0],["2015-03-03",20.331,20.5711,20.1477,20.5205,4315522.0],["2015-03-04",20.4826,20.5332,20.1603,20.293,3955145.0],["2015-03-05",20.3562,20.4194,20.2551,20.3625,2558095.0],["2015-03-06",20.2867,20.3752,20.2046,20.312,2815705.0],["2015-03-09",20.3246,20.6027,20.2804,20.5711,2359763.0],["2015-03-10",20.451,20.5901,20.1793,20.5648,3413887.0],["2015-03-11",20.5458,20.6153,20.3626,20.5585,3930907.0],["2015-03-12",20.5774,20.6659,20.4447,20.609,2585103.0],["2015-03-13",20.1982,20.5648,20.1856,20.3625,3688948.0],["2015-03-16",20.3878,20.5332,20.3057,20.47,2078470.0],["2015-03-17",20.4005,20.5205,20.3246,20.4194,1939970.0],["2015-03-18",20.4258,20.5522,20.2109,20.5142,1869889.0],["2015-03-19",20.5016,20.6469,20.2614,20.3436,2574854.0],["2015-03-20",20.4321,20.609,20.3689,20.5711,2021269.0],["2015-03-23",20.4763,20.5964,20.1919,20.2678,5308428.0],["2015-03-24",20.2488,20.5079,20.2172,20.4384,2242592.0],["2015-03-25",20.4953,20.4953,20.1666,20.2172,2651306.0],["2015-03-26",20.0971,20.2362,19.8127,19.9518,3257936.0],["2015-03-27",19.9265,20.1098,19.8001,19.9518,2434969.0],["2015-03-30",20.0466,20.331,19.9581,20.2867,1665047.0],["2015-03-31",20.2425,20.2425,19.9391,19.9897,1857147.0],["2015-04-01",19.857,20.0213,19.6926,19.8759,2061573.0],["2015-04-02",19.8886,20.0086,19.7116,19.8443,2118081.0],["2015-04-06",19.7748,19.9707,19.7242,19.8443,2296192.0],["2015-04-07",19.838,19.8886,19.5094,19.6105,1879168.0],["2015-04-08",19.6547,19.9202,19.5347,19.7685,1748009.0],["2015-04-09",19.8001,19.9581,19.6231,19.68,2120574.0],["2015-04-10",19.68,19.7242,19.522,19.6042,2352700.0],["2015-04-13",19.6042,19.6231,19.3703,19.3703,1873490.0],["2015-04-14",19.3766,19.6294,19.2439,19.5978,2261290.0],["2015-04-15",19.6042,19.7685,19.2566,19.5157,3173312.0],["2015-04-16",19.4651,19.541,19.1239,19.3703,2883016.0],["2015-04-17",19.2945,19.4399,19.1491,19.2376,2669865.0],["2015-04-20",19.2692,19.4588,19.2439,19.383,1646350.0],["2015-04-21",19.5599,19.8127,19.541,19.5789,3042707.0],["2015-04-22",19.6737,19.8696,19.5536,19.7811,2143149.0],["2015-04-23",19.7306,20.0339,19.7306,19.8822,1838034.0],["2015-04-24",19.9518,20.0971,19.8254,20.0086,1321567.0],["2015-04-27",20.0213,20.135,19.7116,19.9265,1601753.0],["2015-04-28",19.857,19.857,19.6294,19.7495,1328215.0],["2015-04-29",19.699,19.699,19.3387,19.4778,1334586.0],["2015-04-30",19.3071,19.5789,19.2503,19.4209,1565743.0],["2015-05-01",19.541,19.6295,19.4651,19.5031,972409.0],["2015-05-04",19.5157,19.8759,19.4398,19.8317,1428766.0],["2015-05-05",19.7748,19.7811,19.4967,19.6231,2024039.0],["2015-05-06",19.6421,19.6547,19.2313,19.4083,1679728.0],["2015-05-07",19.4335,19.6863,19.3577,19.6358,1357300.0],["2015-05-08",19.8064,20.1161,19.661,19.9202,1067835.0],["2015-05-11",19.8759,20.0276,19.6231,19.661,2142595.0],["2015-05-12",19.5915,19.819,19.383,19.7495,2462807.0],["2015-05-13",20.3057,20.3626,19.5094,19.5789,4613851.0],["2015-05-14",19.6547,20.3373,19.6484,20.0655,3987969.0],["2015-05-15",20.135,20.2298,19.8254,19.9644,1871412.0],["2015-05-18",20.0379,20.171,19.8415,20.0886,2244116.0],["2015-05-19",20.0949,20.1837,19.9429,19.9619,1990799.0],["2015-05-20",19.9872,20.5005,19.8858,20.1646,4858026.0],["2015-05-21",20.0633,20.0886,19.8288,20.0506,7423877.0],["2015-05-22",20.0696,20.2407,20.0379,20.133,3684654.0],["2015-05-26",20.1773,20.2787,20.0252,20.1456,4501666.0],["2015-05-27",20.1773,20.2724,20.0189,20.0886,2976919.0],["2015-05-28",20.1013,20.1266,19.8922,19.9238,2280403.0],["2015-05-29",19.9619,20.0633,19.6957,19.8668,11458244.0],["2015-06-01",19.9238,20.114,19.7781,19.8541,3051155.0],["2015-06-02",19.8478,20.0506,19.7844,19.9682,2369181.0],["2015-06-03",20.0252,20.114,19.9112,20.0442,2822492.0],["2015-06-04",20.0316,20.0823,19.9112,19.9619,2422227.0],["2015-06-05",19.9809,20.0379,19.8478,19.9682,1721140.0],["2015-06-08",19.9619,20.0189,19.7527,19.8351,1263536.0],["2015-06-09",19.8288,19.8922,19.7274,19.8605,1606462.0],["2015-06-10",19.8795,20.0252,19.664,19.7147,2558234.0],["2015-06-11",19.7527,19.8415,19.5436,19.569,2299377.0],["2015-06-12",19.5119,19.6767,19.4612,19.607,2209075.0],["2015-06-15",19.569,19.6577,19.4802,19.6387,3377877.0],["2015-06-16",19.6133,19.664,19.4739,19.6007,1834017.0],["2015-06-17",19.6387,19.7147,19.4929,19.683,1721140.0],["2015-06-18",19.7274,19.8795,19.7211,19.8478,2027779.0],["2015-06-19",19.7718,20.1203,19.7464,20.0696,3648090.0],["2015-06-22",20.1393,20.2597,20.0379,20.171,2753796.0],["2015-06-23",20.209,20.2724,20.1076,20.209,1841358.0],["2015-06-24",20.2027,20.2661,19.9365,19.9809,3209599.0],["2015-06-25",20.0252,20.1013,19.8922,19.9999,3304887.0],["2015-06-26",19.9936,20.171,19.9365,20.0569,13872576.0],["2015-06-29",19.9048,20.0189,19.7844,19.8605,6750767.0],["2015-06-30",19.9619,19.9619,19.5246,19.626,3447404.0],["2015-07-01",19.7718,20.0252,19.7147,19.8351,5769910.0],["2015-07-02",19.8541,19.9302,19.607,19.6957,2248132.0],["2015-07-06",19.588,19.7908,19.5816,19.7654,2049523.0],["2015-07-07",19.7401,19.8731,19.626,19.8605,2581363.0],["2015-07-08",19.7591,19.8795,19.5816,19.6323,2600892.0],["2015-07-09",19.7781,19.8858,19.6133,19.6577,2672635.0],["2015-07-10",19.7527,20.0252,19.664,20.0189,1515052.0],["2015-07-13",20.1773,20.3231,20.1456,20.2597,1792190.0],["2015-07-14",20.209,20.3928,20.0316,20.3864,2269184.0],["2015-07-15",20.3928,20.3991,20.1583,20.247,970747.0],["2015-07-16",20.3231,20.3864,20.2534,20.3548,1166863.0],["2015-07-17",20.3611,20.3928,20.1456,20.2851,836125.0],["2015-07-20",20.3231,20.3738,20.2407,20.3041,906206.0],["2015-07-21",20.2914,20.3611,20.1013,20.1646,769506.0],["2015-07-22",20.171,20.5449,19.9999,20.5259,1447048.0],["2015-07-23",20.5259,20.5702,20.2597,20.2724,2088996.0],["2015-07-24",20.3294,20.3548,20.0633,20.1456,1545522.0],["2015-07-27",20.0823,20.114,19.702,19.7844,1429320.0],["2015-07-28",19.8415,20.0506,19.8034,20.0506,1075176.0],["2015-07-29",20.0569,20.4055,19.9935,20.2787,1700365.0],["2015-07-30",20.209,20.2787,20.1076,20.1203,1979442.0],["2015-07-31",20.209,20.4118,20.1266,20.1646,1943294.0],["2015-08-03",20.1837,20.6843,20.1266,20.6526,2712800.0],["2015-08-04",20.7287,20.7477,20.4752,20.5132,1139440.0],["2015-08-05",20.5132,20.8174,20.4308,20.6146,1824322.0],["2015-08-06",20.6399,20.6526,20.3358,20.3674,1078500.0],["2015-08-07",20.3358,20.5385,20.1963,20.5005,1672388.0],["2015-08-10",20.5449,20.7667,20.3928,20.4625,2008527.0],["2015-08-11",20.3611,20.5132,20.209,20.3358,1345666.0],["2015-08-12",20.1203,20.2217,19.3091,20.0189,3326770.0],["2015-08-13",20.2027,20.6209,20.1076,20.3231,5081150.0],["2015-08-14",20.3841,20.7907,20.2824,20.7844,1846898.0],["2015-08-17",20.4095,20.7399,20.4095,20.6446,3059881.0],["2015-08-18",20.7653,21.2101,20.6001,21.1275,12079970.0],["2015-08-19",21.083,21.4643,20.9877,21.28,7739796.0],["2015-08-20",21.0068,21.0767,20.7018,20.7272,3632578.0],["2015-08-21",20.5366,20.7336,20.454,20.4921,4254582.0],["2015-08-24",18.3508,19.9711,17.8488,19.5199,5124777.0],["2015-08-25",19.9139,19.9647,19.3738,19.3865,3768170.0],["2015-08-26",19.755,19.7741,19.0243,19.7296,4332003.0],["2015-08-27",19.9012,20.3269,19.7423,20.3205,2911132.0],["2015-08-28",20.2888,20.2888,19.9711,20.0791,1930552.0],["2015-08-31",20.0283,20.0346,19.7931,19.9139,3093259.0],["2015-09-01",19.5898,19.8058,19.4564,19.6216,2213230.0],["2015-09-02",19.7931,19.9075,19.6089,19.863,1821275.0],["2015-09-03",19.9266,20.0346,19.8122,19.9139,1307440.0],["2015-09-04",19.7487,19.844,19.5771,19.6661,548460.0],["2015-09-08",20.0727,20.9178,19.844,20.0791,1273092.0],["2015-09-09",20.2189,20.3396,19.8122,19.8376,1623359.0],["2015-09-10",19.844,20.0791,19.7423,19.863,1089303.0],["2015-09-11",19.8122,20.168,19.7169,20.1363,1727926.0],["2015-09-14",20.1299,20.1299,19.844,19.9393,2413501.0],["2015-09-15",19.9901,20.1109,19.6851,19.952,2498263.0],["2015-09-16",19.9139,20.1807,19.8059,20.0918,1521146.0],["2015-09-17",20.0791,20.4286,19.9838,20.2697,1617819.0],["2015-09-18",20.0537,20.2951,20.041,20.1236,2080686.0],["2015-09-21",20.2824,20.3714,20.06,20.2252,1201211.0],["2015-09-22",20.06,20.0664,19.5708,19.8821,1342342.0],["2015-09-23",19.8885,20.0854,19.8376,20.0664,1029471.0],["2015-09-24",19.9329,20.0092,19.6216,19.8376,1638178.0],["2015-09-25",19.9711,20.0537,19.6597,19.7868,499847.0],["2015-09-28",19.7296,20.0727,18.6748,18.7129,5942758.0],["2015-09-29",18.7574,18.8781,18.0267,18.3063,7897963.0],["2015-09-30",18.4715,18.929,18.2364,18.8337,3815260.0],["2015-10-01",18.8781,19.1069,18.5795,19.0878,2516961.0],["2015-10-02",18.9353,19.647,18.7511,19.5898,2754488.0],["2015-10-05",19.7296,19.7995,19.4246,19.7042,2311981.0],["2015-10-06",19.6534,19.6788,19.2149,19.3229,1417548.0],["2015-10-07",19.3166,19.7105,19.1323,19.6597,3370813.0],["2015-10-08",19.539,19.7042,19.4437,19.647,3074423.0],["2015-10-09",19.6597,19.844,19.6025,19.6279,1679728.0],["2015-10-12",19.647,19.7741,19.6025,19.6661,1708952.0],["2015-10-13",19.5898,19.6788,19.3738,19.3928,1703689.0],["2015-10-14",19.4119,19.6915,19.0751,19.1641,2126945.0],["2015-10-15",19.2721,19.5263,19.0815,19.4564,1862548.0],["2015-10-16",19.5136,19.8313,19.4182,19.7931,1769476.0],["2015-10-19",19.7677,19.9329,19.4881,19.8313,2571807.0],["2015-10-20",19.8249,19.952,19.7296,19.755,2281926.0],["2015-10-21",19.7995,19.7995,19.3801,19.4437,1109385.0],["2015-10-22",19.6406,19.844,19.4881,19.5199,2043429.0],["2015-10-23",19.6597,19.755,19.4881,19.5898,1543167.0],["2015-10-26",19.5771,19.8059,19.4881,19.7423,2220571.0],["2015-10-27",19.7423,19.8948,19.5326,19.7232,1096228.0],["2015-10-28",19.8376,19.9266,19.4881,19.7677,2031103.0],["2015-10-29",19.7868,19.8186,19.5199,19.6025,1378352.0],["2015-10-30",19.5644,19.844,19.2848,19.2848,3238823.0],["2015-11-02",19.3547,19.3611,19.1768,19.2912,2087334.0],["2015-11-03",19.253,19.6915,19.253,19.6851,2033319.0],["2015-11-04",19.6788,19.6978,19.3611,19.3801,2525548.0],["2015-11-05",19.3928,19.6661,19.1514,19.3801,1802162.0],["2015-11-06",19.7233,19.7233,19.1831,19.3801,1010496.0],["2015-11-09",19.3229,19.3229,19.0624,19.2594,3036059.0],["2015-11-10",19.1895,19.3039,19.0624,19.2912,1226833.0],["2015-11-11",19.3611,19.5962,19.1895,19.558,2012821.0],["2015-11-12",19.4437,19.5771,19.0942,19.253,2534966.0],["2015-11-13",19.1704,19.2022,18.732,18.7892,3321784.0],["2015-11-16",18.7574,18.8972,18.6558,18.7892,2857532.0],["2015-11-17",18.8972,19.2086,18.624,18.821,5588752.0],["2015-11-18",19.539,20.7463,19.3484,20.7399,9706496.0],["2015-11-19",20.7907,20.8098,20.3968,20.5493,7704617.0],["2015-11-20",20.6192,21.1656,20.562,20.7463,7279145.0],["2015-11-23",20.9305,21.2038,20.9305,21.0131,4413857.0],["2015-11-24",20.8797,21.1593,20.6827,20.9687,3236607.0],["2015-11-25",21.0101,21.163,20.889,20.991,2245501.0],["2015-11-27",21.0165,21.3287,20.9272,21.163,2328185.0],["2015-11-30",21.1567,21.2522,20.7679,20.7871,4235469.0],["2015-12-01",21.0866,21.3542,20.8253,20.9527,5021179.0],["2015-12-02",21.1758,21.59,20.9718,21.5008,8139645.0],["2015-12-03",21.6601,21.8003,21.2522,21.3287,4534490.0],["2015-12-04",21.4052,21.8003,21.3032,21.6856,3399483.0],["2015-12-07",21.7111,21.7684,21.4816,21.6091,3249487.0],["2015-12-08",21.3478,21.6282,21.1885,21.4689,1770307.0],["2015-12-09",21.3733,21.5517,21.214,21.3606,2760582.0],["2015-12-10",21.4179,21.4562,21.2841,21.3733,1922380.0],["2015-12-11",21.1503,21.163,20.666,20.7361,1757011.0],["2015-12-14",20.787,21.0738,20.5003,20.7616,3177467.0],["2015-12-15",20.8763,21.1057,20.7998,20.889,1866565.0],["2015-12-16",20.9973,21.0292,20.513,20.8189,2513498.0],["2015-12-17",20.8826,22.3419,20.513,20.6978,1956451.0],["2015-12-18",20.7679,20.8317,20.3983,20.5003,3682992.0],["2015-12-21",20.5449,20.838,20.3537,20.5003,1964761.0],["2015-12-22",20.5194,20.6022,20.2326,20.4493,1865041.0],["2015-12-23",20.5003,20.6851,20.3728,20.6469,2310596.0],["2015-12-24",20.6086,20.6978,20.4939,20.5768,492506.0],["2015-12-28",20.5258,20.6214,20.3282,20.5704,1001217.0],["2015-12-29",20.6214,20.7743,20.5767,20.7488,1020745.0],["2015-12-30",20.7297,20.9591,20.6341,20.6405,1258965.0],["2015-12-31",20.5831,20.6787,20.4812,20.5513,1235697.0],["2016-01-04",20.1753,20.6405,19.9331,20.6214,3214585.0],["2016-01-05",20.6978,20.7743,20.5959,20.6723,3705152.0],["2016-01-06",20.4557,20.666,20.4302,20.5768,2983429.0],["2016-01-07",20.3218,20.5194,20.2008,20.3282,2605047.0],["2016-01-08",20.4238,20.4493,20.2326,20.2772,2810719.0],["2016-01-11",20.3665,20.4493,20.0542,20.3091,2694241.0],["2016-01-12",20.4493,20.6022,20.29,20.564,2888418.0],["2016-01-13",20.5895,20.6723,19.9268,20.2008,4346823.0],["2016-01-14",20.188,20.2263,19.4042,20.1243,4914950.0],["2016-01-15",19.6719,19.9714,19.3978,19.8248,2824015.0],["2016-01-19",19.9586,19.9777,19.6591,19.6974,2174450.0],["2016-01-20",19.5317,19.8503,19.0028,19.6655,3075393.0],["2016-01-21",19.7802,20.067,19.6145,19.8121,3184392.0],["2016-01-22",20.0096,20.2199,19.8949,20.2135,1808672.0],["2016-01-25",20.2263,20.2263,19.8312,19.8694,2158107.0],["2016-01-26",19.9013,20.4557,19.5189,20.392,2574438.0],["2016-01-27",20.3537,20.4238,19.965,20.1562,2163370.0],["2016-01-28",20.2326,20.3027,20.0223,20.2645,1735405.0],["2016-01-29",20.3091,20.4238,20.016,20.3601,3957638.0],["2016-02-01",20.29,20.9527,20.29,20.8954,2698534.0],["2016-02-02",20.7488,20.9017,20.5704,20.6978,2658508.0],["2016-02-03",20.7743,20.838,20.3856,20.6723,2255057.0],["2016-02-04",20.615,21.2777,20.4366,21.2267,4076609.0],["2016-02-05",21.1758,21.3223,19.965,19.9841,3476350.0],["2016-02-08",19.8758,20.0606,18.7925,19.0027,4601386.0],["2016-02-09",18.8243,19.4488,18.8179,19.2513,5914227.0],["2016-02-10",20.7297,21.0929,19.5317,19.9204,8452517.0],["2016-02-11",19.8724,19.8788,18.6516,19.1949,5413273.0],["2016-02-12",19.4953,19.6232,19.0671,19.3675,3646290.0],["2016-02-16",19.4442,19.5848,19.0607,19.2908,3471364.0],["2016-02-17",19.3483,19.8405,19.2844,19.7446,4861073.0],["2016-02-18",19.604,19.7702,19.3675,19.4314,2681222.0],["2016-02-19",19.3994,19.5784,19.1374,19.2716,3286190.0],["2016-02-22",19.4506,19.7766,19.4506,19.7766,1350375.0],["2016-02-23",19.7766,19.9236,19.5848,19.8149,1941216.0],["2016-02-24",19.6615,19.6807,19.4378,19.6743,1089857.0],["2016-02-25",19.7382,20.1665,19.6615,20.1537,2109909.0],["2016-02-26",20.2879,20.3902,20.0706,20.1793,1559233.0],["2016-02-29",20.1793,20.2432,19.9428,20.0834,2376383.0],["2016-03-01",20.2815,20.55,20.0898,20.5244,1606323.0],["2016-03-02",20.3966,20.6459,20.2624,20.6075,1498155.0],["2016-03-03",20.5947,20.6075,20.3007,20.55,1396634.0],["2016-03-04",20.4861,20.6714,20.371,20.6075,1612417.0],["2016-03-07",20.4158,20.7226,20.4158,20.5692,1912824.0],["2016-03-08",20.518,20.55,20.3007,20.371,1295391.0],["2016-03-09",20.4349,20.5692,20.2368,20.2943,1290820.0],["2016-03-10",20.4158,20.5436,20.077,20.2432,1086394.0],["2016-03-11",20.3774,20.6459,20.2304,20.5372,1447325.0],["2016-03-14",20.5436,20.7609,20.4094,20.6714,1050523.0],["2016-03-15",20.5244,20.6906,20.4477,20.5819,903574.0],["2016-03-16",20.55,20.6906,20.4797,20.6331,1069359.0],["2016-03-17",20.6203,20.876,20.4797,20.6523,1195948.0],["2016-03-18",20.697,20.9335,20.5116,20.5436,3469702.0],["2016-03-21",20.55,20.8185,20.3838,20.6906,1261735.0],["2016-03-22",20.6714,21.0422,20.6203,20.8696,2180960.0],["2016-03-23",20.8952,20.9527,20.7929,20.7929,864379.0],["2016-03-24",20.7481,20.8121,20.5692,20.7801,1031133.0],["2016-03-28",20.8248,21.0166,20.7865,20.8376,761473.0],["2016-03-29",20.8248,21.0805,20.7673,21.023,1239991.0],["2016-03-30",21.1572,21.2403,21.023,21.0805,1673773.0],["2016-03-31",21.0102,21.2339,20.9271,21.17,1997863.0],["2016-04-01",20.991,21.4704,20.9207,21.3873,1738868.0],["2016-04-04",21.4129,21.4513,21.1828,21.3937,1497324.0],["2016-04-05",21.3234,21.3618,21.1317,21.17,1081962.0],["2016-04-06",21.2403,21.3554,21.1764,21.3106,1922103.0],["2016-04-07",21.1444,21.3106,21.023,21.2339,2208798.0],["2016-04-08",21.3618,21.3618,21.0677,21.2531,1035288.0],["2016-04-11",21.3362,21.3682,21.0805,21.0805,1064788.0],["2016-04-12",21.0869,21.2723,21.0358,21.1508,1072267.0],["2016-04-13",21.1956,21.3554,21.1572,21.2211,1617542.0],["2016-04-14",21.2978,21.496,21.2147,21.4768,1848006.0],["2016-04-15",21.5343,21.6174,21.464,21.5791,671171.0],["2016-04-18",21.4896,21.7389,21.4321,21.6877,1573637.0],["2016-04-19",21.7325,21.7964,21.6366,21.7709,2574300.0],["2016-04-20",21.8859,22.0329,21.6814,21.9179,1815735.0],["2016-04-21",21.822,21.9818,21.6366,21.7836,2336634.0],["2016-04-22",21.7197,21.8092,21.5663,21.7133,1654660.0],["2016-04-25",21.6622,21.7325,21.496,21.6047,1336941.0],["2016-04-26",21.4385,21.7581,21.4257,21.6877,1328215.0],["2016-04-27",21.611,21.7261,21.4385,21.5791,1243315.0],["2016-04-28",21.4193,21.5855,21.2978,21.3873,985428.0],["2016-04-29",21.3873,21.4576,21.1317,21.4193,1140132.0],["2016-05-02",21.5407,21.7005,21.4321,21.6686,1459790.0],["2016-05-03",21.5343,21.6941,21.4513,21.6174,1058833.0],["2016-05-04",21.5024,21.675,21.3873,21.4513,1954097.0],["2016-05-05",21.3809,21.7645,21.3362,21.496,2085256.0],["2016-05-06",21.3362,21.6047,21.2211,21.5663,1660754.0],["2016-05-09",21.6174,21.8795,21.4704,21.7517,1548292.0],["2016-05-10",21.7517,21.9562,21.5855,21.9498,2620836.0],["2016-05-11",21.611,22.0521,21.0549,21.0549,5578919.0],["2016-05-12",21.2531,21.8987,21.0358,21.2467,8170669.0],["2016-05-13",21.2084,21.4513,21.0358,21.17,4322308.0],["2016-05-16",21.186,21.295,21.0129,21.1988,1894542.0],["2016-05-17",21.2245,21.295,20.8463,20.9873,1570867.0],["2016-05-18",20.9809,20.9937,20.686,20.8206,3115142.0],["2016-05-19",20.7053,20.936,20.5322,20.6412,2063927.0],["2016-05-20",20.7373,20.8912,20.686,20.7117,1897173.0],["2016-05-23",20.6604,20.8399,20.6604,20.7117,1770584.0],["2016-05-24",20.8206,21.1091,20.7245,21.0514,3223865.0],["2016-05-25",21.1412,21.2437,20.9937,21.1027,1926120.0],["2016-05-26",21.0771,21.1668,20.7822,20.9296,2232759.0],["2016-05-27",21.0322,21.3399,21.0065,21.3399,1581809.0],["2016-05-31",21.3271,21.3463,21.0514,21.3399,2742716.0],["2016-06-01",21.295,21.4168,21.1668,21.3335,1740530.0],["2016-06-02",21.2565,21.5066,21.1796,21.4617,1360763.0],["2016-06-03",21.3655,21.4232,21.263,21.3142,1537627.0],["2016-06-06",21.3399,21.4809,21.2886,21.4232,1209244.0],["2016-06-07",21.3912,21.4745,21.3335,21.404,1669341.0],["2016-06-08",21.3783,21.6412,21.3463,21.6283,1370181.0],["2016-06-09",21.6219,21.7822,21.6091,21.7117,1580424.0],["2016-06-10",21.5386,21.6604,21.4424,21.5835,3788114.0],["2016-06-13",21.4681,21.6412,21.4489,21.5578,2401452.0],["2016-06-14",21.5386,21.654,21.4553,21.5258,2474441.0],["2016-06-15",21.545,21.7181,21.4553,21.4681,1318659.0],["2016-06-16",21.3591,21.4489,21.1155,21.3912,2481920.0],["2016-06-17",21.3335,21.4489,21.2181,21.2565,3390896.0],["2016-06-20",21.4424,21.6989,21.3783,21.404,1625436.0],["2016-06-21",21.513,21.545,21.3335,21.4424,1521007.0],["2016-06-22",21.436,21.5707,21.2437,21.5642,1875429.0],["2016-06-23",21.8848,21.8848,21.6091,21.7373,1682637.0],["2016-06-24",21.1155,21.2886,20.7629,20.7694,7957379.0],["2016-06-27",20.5258,20.654,20.1155,20.2822,1931937.0],["2016-06-28",20.4296,20.6412,20.3976,20.5642,2226388.0],["2016-06-29",20.7758,21.1155,20.6796,21.0835,1768368.0],["2016-06-30",21.1668,21.4424,20.9617,21.4232,2338850.0],["2016-07-01",21.3976,21.513,21.2245,21.3463,2198965.0],["2016-07-05",21.3206,21.3463,21.0771,21.2822,1296499.0],["2016-07-06",21.2565,21.3591,21.0899,21.3527,1614495.0],["2016-07-07",21.3655,21.7373,21.3335,21.7245,2546600.0],["2016-07-08",21.795,22.2501,21.7181,22.1348,2784681.0],["2016-07-11",22.1412,22.1924,22.0066,22.1604,1614772.0],["2016-07-12",22.2501,22.3912,22.1668,22.3719,2048415.0],["2016-07-13",22.3527,22.7373,22.3014,22.6604,2437739.0],["2016-07-14",22.8655,22.9617,22.6283,22.7117,2392034.0],["2016-07-15",22.7309,22.8591,22.6284,22.7501,2236221.0],["2016-07-18",22.7117,22.7309,22.5194,22.5322,1295529.0],["2016-07-19",22.5258,22.5899,22.4424,22.5578,1207305.0],["2016-07-20",22.6796,23.0386,22.5707,23.0322,3210707.0],["2016-07-21",23.0578,23.1155,22.904,23.013,1525162.0],["2016-07-22",23.0066,23.186,22.936,23.1796,1365749.0],["2016-07-25",23.1027,23.1796,23.0066,23.154,811333.0],["2016-07-26",23.0771,23.2822,22.9681,23.2309,1695517.0],["2016-07-27",23.1925,23.3143,23.0001,23.0835,1712137.0],["2016-07-28",23.0835,23.263,23.0066,23.2309,6123224.0],["2016-07-29",23.186,23.3271,22.936,22.9809,1433752.0],["2016-08-01",23.045,23.1348,22.936,23.0642,682805.0],["2016-08-02",23.0066,23.0258,22.7053,22.8271,1128637.0],["2016-08-03",22.7501,22.8591,22.6989,22.7694,1822106.0],["2016-08-04",22.7694,22.8527,22.6155,22.7565,1642749.0],["2016-08-05",22.8591,23.013,22.8207,22.904,2325554.0],["2016-08-08",22.8976,23.0066,22.8399,22.9232,2126114.0],["2016-08-09",22.8976,23.0066,22.7373,22.9168,2118496.0],["2016-08-10",23.3976,23.8912,23.3591,23.7822,9371880.0],["2016-08-11",23.8784,24.2502,23.8527,24.1925,4521471.0],["2016-08-12",24.0864,24.2792,23.9643,24.1828,2158246.0],["2016-08-15",24.2664,24.3756,24.125,24.1314,1914209.0],["2016-08-16",24.0864,24.1507,23.9322,23.9579,1590119.0],["2016-08-17",23.9707,24.0736,23.6558,23.9515,1717954.0],["2016-08-18",23.9515,24.0607,23.6301,23.9129,3725096.0],["2016-08-19",23.8615,23.9193,23.778,23.8486,1499401.0],["2016-08-22",23.7972,23.7972,23.5916,23.6816,2147997.0],["2016-08-23",23.8101,23.9836,23.733,23.9643,1888725.0],["2016-08-24",23.9386,24.0479,23.8936,23.945,1535273.0],["2016-08-25",23.945,24.1635,23.9386,24.0671,1877368.0],["2016-08-26",24.1635,24.4078,24.0286,24.1764,3791299.0],["2016-08-29",24.2278,24.3049,24.0864,24.1186,1124759.0],["2016-08-30",24.1571,24.3756,24.1121,24.3628,3296300.0],["2016-08-31",24.4142,24.4206,24.2535,24.3756,2032072.0],["2016-09-01",24.4013,24.5684,24.1892,24.3306,1431952.0],["2016-09-02",24.3949,24.5041,24.2792,24.4784,1108831.0],["2016-09-06",24.5684,24.6134,24.3885,24.4463,2175281.0],["2016-09-07",24.5491,24.5684,24.4013,24.5556,1820721.0],["2016-09-08",24.382,24.5556,24.2856,24.5041,2405191.0],["2016-09-09",24.2921,24.3049,23.9129,23.9643,1839003.0],["2016-09-12",23.8422,24.0671,23.7715,24.0157,4183116.0],["2016-09-13",23.8358,23.8551,23.598,23.6751,2534966.0],["2016-09-14",23.6301,23.8743,23.6301,23.733,2526794.0],["2016-09-15",23.7394,24.1057,23.643,24.0222,1660200.0],["2016-09-16",23.9386,24.1314,23.9065,24.0414,2884540.0],["2016-09-19",24.0479,24.1764,23.9322,24.0993,1639286.0],["2016-09-20",24.2149,24.2407,24.0222,24.0993,1521007.0],["2016-09-21",24.1957,24.3499,24.0029,24.2664,1615187.0],["2016-09-22",24.4335,24.4656,24.2085,24.2792,1830139.0],["2016-09-23",24.1764,24.4206,24.1571,24.2085,1425304.0],["2016-09-26",24.0864,24.2085,23.9386,24.1186,1411592.0],["2016-09-27",24.0543,24.2792,24.0222,24.2278,1206751.0],["2016-09-28",24.2921,24.2921,24.0929,24.1892,1791082.0],["2016-09-29",24.125,24.3949,24.1186,24.3563,2316967.0],["2016-09-30",24.4784,24.6134,24.3692,24.4399,2589396.0],["2016-10-03",24.427,24.4977,24.1957,24.3949,2464885.0],["2016-10-04",24.3949,24.5427,24.0864,24.1378,2088580.0],["2016-10-05",24.1828,24.1828,23.7073,23.7715,2786482.0],["2016-10-06",23.7008,23.9258,23.6237,23.8422,1480011.0],["2016-10-07",23.8936,23.8936,23.6044,23.6559,1203704.0],["2016-10-10",23.7522,23.8679,23.6816,23.7073,881691.0],["2016-10-11",23.733,23.8615,23.4052,23.4823,1482089.0],["2016-10-12",23.5337,23.8936,23.5145,23.8422,1501756.0],["2016-10-13",23.6623,23.9322,23.6044,23.8486,1466715.0],["2016-10-14",23.8615,24.0671,23.7972,23.8101,1508127.0],["2016-10-17",23.7458,23.8294,23.6173,23.7458,1616434.0],["2016-10-18",24.0029,24.0479,23.7137,23.7265,1365749.0],["2016-10-19",23.8037,23.9836,23.7394,23.8294,1831386.0],["2016-10-20",23.8229,23.8358,23.7008,23.733,1138886.0],["2016-10-21",23.598,23.8229,23.5787,23.7587,933075.0],["2016-10-24",23.9129,24.035,23.8358,24.0157,1583332.0],["2016-10-25",23.9707,23.9707,23.6558,23.7265,1038196.0],["2016-10-26",23.7008,24.0286,23.5402,24.0222,2487045.0],["2016-10-27",24.0479,24.0479,23.7844,23.8743,1474471.0],["2016-10-28",23.8744,24.0029,23.4759,23.6687,2064066.0],["2016-10-31",23.7651,23.9579,23.643,23.9258,2213784.0],["2016-11-01",23.99,24.0928,23.553,23.6173,1971686.0],["2016-11-02",23.6044,23.7394,23.4566,23.5016,1340819.0],["2016-11-03",23.5852,23.7073,23.4438,23.5145,1257996.0],["2016-11-04",23.5852,23.7137,23.1417,23.2253,2074592.0],["2016-11-07",23.5338,23.7073,23.3924,23.6687,2524163.0],["2016-11-08",23.6687,23.99,23.6366,23.9643,1948141.0],["2016-11-09",23.733,23.945,23.5466,23.9065,2255473.0],["2016-11-10",24.0607,24.1121,23.3345,23.3602,6651601.0],["2016-11-11",23.3602,23.3924,23.0003,23.2703,4983646.0],["2016-11-14",23.3602,23.4888,23.1674,23.4374,4011791.0],["2016-11-15",22.2356,22.3384,21.0338,21.3038,9645002.0],["2016-11-16",21.3102,21.5223,21.1945,21.4002,5521164.0],["2016-11-17",21.4387,21.9464,21.4387,21.9207,3426906.0],["2016-11-18",22.1071,22.1649,21.8372,21.9014,4965225.0],["2016-11-21",21.94,22.3577,21.8821,22.1521,4289484.0],["2016-11-22",22.4927,22.7626,22.2035,22.5955,3390757.0],["2016-11-23",22.533,22.8488,22.5201,22.6619,1802301.0],["2016-11-25",22.6554,22.8295,22.6554,22.7521,859947.0],["2016-11-28",22.6876,22.8488,22.5523,22.5523,3075116.0],["2016-11-29",22.5845,22.7134,22.5394,22.5974,2299100.0],["2016-11-30",22.5781,22.5974,22.1656,22.1785,6171560.0],["2016-12-01",22.2494,22.2623,22.0044,22.2236,2849776.0],["2016-12-02",22.1333,22.6619,22.1205,22.6554,2409485.0],["2016-12-05",22.765,23.1839,22.7586,23.1453,4845423.0],["2016-12-06",23.2033,23.2871,23.0744,23.1968,2370982.0],["2016-12-07",23.1775,23.358,23.0357,23.3257,1467546.0],["2016-12-08",23.3773,23.4869,23.2484,23.2613,2580809.0],["2016-12-09",23.3322,23.4095,23.1066,23.2613,3345191.0],["2016-12-12",23.1968,23.4418,23.1195,23.2162,1918364.0],["2016-12-13",23.2162,23.4482,23.1388,23.3837,1379460.0],["2016-12-14",23.4353,23.5127,23.3129,23.3902,1756180.0],["2016-12-15",23.4482,23.5191,23.3,23.358,1327938.0],["2016-12-16",23.2484,23.474,23.2484,23.3902,2468070.0],["2016-12-19",23.3515,23.4675,23.2548,23.3,844850.0],["2016-12-20",23.3322,23.3709,23.1904,23.2162,924765.0],["2016-12-21",23.1453,23.4418,23.1195,23.3773,691669.0],["2016-12-22",23.3773,23.4031,23.2355,23.3515,1262982.0],["2016-12-23",23.3257,23.474,23.2806,23.3451,791389.0],["2016-12-27",23.3451,23.4546,23.2677,23.2742,1274062.0],["2016-12-28",23.3257,23.3837,23.0808,23.1582,1306332.0],["2016-12-29",23.1839,23.2484,23.0615,23.1195,840280.0],["2016-12-30",23.1259,23.1968,22.9648,23.0228,1656737.0],["2017-01-03",22.8875,22.9003,22.2365,22.3396,5814923.0],["2017-01-04",22.3912,22.8617,22.2751,22.533,6074333.0],["2017-01-05",22.5394,22.8359,22.4556,22.7134,1420872.0],["2017-01-06",22.649,22.7457,22.4814,22.5072,2322922.0],["2017-01-09",22.5072,22.7199,22.3654,22.3654,1895927.0],["2017-01-10",21.9142,22.2623,21.6371,21.9271,3755705.0],["2017-01-11",21.8498,21.9271,21.6371,21.8691,5581273.0],["2017-01-12",21.7273,21.882,21.6757,21.7466,2654768.0],["2017-01-13",21.8369,21.9013,21.7595,21.8433,1532780.0],["2017-01-17",21.7789,21.9271,21.579,21.5919,4072731.0],["2017-01-18",21.7337,21.7531,21.405,21.463,3641304.0],["2017-01-19",21.4308,21.5468,21.3728,21.3921,2541198.0],["2017-01-20",21.3664,21.4759,21.3148,21.3535,2792853.0],["2017-01-23",21.3535,21.4115,21.1859,21.3212,4801518.0],["2017-01-24",21.3277,21.5597,21.3277,21.4953,6929017.0],["2017-01-25",21.5404,21.7208,21.4372,21.6499,4527150.0],["2017-01-26",21.6628,21.7531,21.5984,21.6564,2303255.0],["2017-01-27",21.6048,21.7595,21.6048,21.7208,1374751.0],["2017-01-30",21.579,21.7208,21.5404,21.6113,1110632.0],["2017-01-31",21.6435,21.8175,21.4759,21.8111,2600753.0],["2017-02-01",21.8433,21.8691,21.2761,21.3728,2815982.0],["2017-02-02",21.3019,21.8175,21.2697,21.7982,2614603.0],["2017-02-03",21.8691,21.998,21.766,21.9271,2082209.0],["2017-02-06",21.998,22.0044,21.5662,21.5791,3421643.0],["2017-02-07",22.3912,23.2613,22.3912,22.6683,6961841.0],["2017-02-08",22.6425,23.1388,22.5845,22.8875,4245995.0],["2017-02-09",22.8488,22.9777,22.7972,22.823,2355885.0],["2017-02-10",22.9777,23.0679,22.7521,22.8875,2117111.0],["2017-02-13",22.9928,23.1415,22.7795,22.8118,2889664.0],["2017-02-14",22.87,23.1609,22.7601,23.0381,3461115.0],["2017-02-15",23.0381,23.2126,23.0251,23.0833,2404499.0],["2017-02-16",23.0898,23.2514,23.0251,23.0575,2554356.0],["2017-02-17",23.0251,23.1867,22.9088,23.1092,1713107.0],["2017-02-21",23.0575,23.2514,22.9734,23.2514,2791883.0],["2017-02-22",23.1997,23.4324,23.0445,23.2191,2206305.0],["2017-02-23",23.2578,23.3225,23.0575,23.135,2216277.0],["2017-02-24",23.1092,23.1609,22.9863,23.148,1861856.0],["2017-02-27",23.1415,23.2449,23.1092,23.1867,1588041.0],["2017-02-28",23.1738,23.2385,23.0833,23.1027,2884263.0],["2017-03-01",23.2643,23.2837,23.0445,23.0704,1664770.0],["2017-03-02",23.5811,23.5811,23.0381,23.2061,2093566.0],["2017-03-03",23.1738,23.3936,23.1738,23.3807,2404914.0],["2017-03-06",23.1997,23.4388,23.1997,23.2966,2099522.0],["2017-03-07",23.2385,23.3096,23.2191,23.2772,1710060.0],["2017-03-08",23.2385,23.4194,23.2126,23.3871,1741084.0],["2017-03-09",23.4195,23.5229,23.3419,23.4712,2390510.0],["2017-03-10",23.6134,23.6522,23.4906,23.6069,1631115.0],["2017-03-13",23.4518,23.6651,23.3484,23.6005,1770169.0],["2017-03-14",23.6134,23.7556,23.5035,23.594,1562557.0],["2017-03-15",23.6134,23.8396,23.6134,23.762,1428212.0],["2017-03-16",23.7427,24.0982,23.7168,24.0853,3183007.0],["2017-03-17",24.0465,24.2727,24.0465,24.2469,2204505.0],["2017-03-20",24.1693,24.4214,23.9107,23.956,2470979.0],["2017-03-21",23.9883,24.0917,23.6263,23.6457,2631223.0],["2017-03-22",23.6392,23.7879,23.5681,23.6715,1656876.0],["2017-03-23",23.7168,23.8913,23.6522,23.6586,1239991.0],["2017-03-24",23.7233,23.7879,23.581,23.6392,1030717.0],["2017-03-27",23.4065,23.6392,23.3677,23.5875,1068528.0],["2017-03-28",23.6004,23.8267,23.4841,23.8008,1617403.0],["2017-03-29",23.7427,23.8784,23.7168,23.8461,881276.0],["2017-03-30",23.859,24.0465,23.8525,24.0012,857592.0],["2017-03-31",23.9495,23.9948,23.8332,23.8332,1750086.0],["2017-04-03",23.8332,23.956,23.6651,23.7427,1484166.0],["2017-04-04",23.7233,23.7556,23.5423,23.5875,1119634.0],["2017-04-05",23.6392,23.7814,23.5035,23.5358,1319213.0],["2017-04-06",23.6328,23.7427,23.4712,23.6909,1494554.0],["2017-04-07",23.5617,23.7427,23.5229,23.5681,1063819.0],["2017-04-10",23.5293,23.7168,23.5164,23.5552,685852.0],["2017-04-11",23.5229,23.6392,23.4195,23.594,806070.0],["2017-04-12",23.6134,23.6909,23.4259,23.4841,995261.0],["2017-04-13",23.4906,23.5617,23.3096,23.3419,1129883.0],["2017-04-17",23.3742,23.5681,23.3677,23.5681,1141794.0],["2017-04-18",23.4195,23.6263,23.4195,23.5293,1550785.0],["2017-04-19",23.6134,23.7233,23.3807,23.4453,1845651.0],["2017-04-20",23.5617,23.7039,23.4518,23.6586,964376.0],["2017-04-21",23.6522,23.7556,23.6198,23.7362,816873.0],["2017-04-24",23.8978,24.0335,23.7362,23.8978,1292759.0],["2017-04-25",23.956,23.956,23.7233,23.762,1215199.0],["2017-04-26",23.7814,23.7814,23.6198,23.6909,1820860.0],["2017-04-27",23.7168,23.7944,23.6263,23.6651,756764.0],["2017-04-28",23.6974,23.6974,23.3742,23.6069,1316166.0],["2017-05-01",23.6263,23.7427,23.497,23.6005,1562557.0],["2017-05-02",23.6522,23.6716,23.4518,23.6328,2052155.0],["2017-05-03",23.6651,23.6716,23.413,23.6005,1678343.0],["2017-05-04",23.6457,23.6974,23.4841,23.5617,934875.0],["2017-05-05",23.6457,23.775,23.5552,23.7362,1752441.0],["2017-05-08",23.6909,23.7362,23.4453,23.4518,3624822.0],["2017-05-09",23.4324,24.1758,23.4324,24.1758,3228989.0],["2017-05-10",24.3115,24.7446,24.0853,24.1305,2449788.0],["2017-05-11",24.0917,24.1434,23.9107,23.9948,1915455.0],["2017-05-12",23.9689,23.9689,23.8008,23.8073,1187638.0],["2017-05-15",23.8222,24.088,23.7639,24.0102,2341343.0],["2017-05-16",24.0167,24.0232,23.7703,23.9389,1584856.0],["2017-05-17",23.7833,23.9389,23.6666,23.6731,1237913.0],["2017-05-18",23.712,23.8546,23.5953,23.7444,1166447.0],["2017-05-19",23.7444,23.8676,23.712,23.725,1783049.0],["2017-05-22",23.7833,23.9454,23.7509,23.9,1557294.0],["2017-05-23",23.9259,23.9907,23.7703,23.8028,1250240.0],["2017-05-24",23.7898,24.0685,23.7379,23.9519,1334032.0],["2017-05-25",24.0167,24.1658,23.9454,24.0102,1017144.0],["2017-05-26",23.9908,24.0685,23.9454,24.0037,1456605.0],["2017-05-30",23.9519,24.088,23.9,24.0037,1171018.0],["2017-05-31",24.0361,24.1917,23.9648,24.1528,2602554.0],["2017-06-01",24.2436,25.0668,24.1982,25.0603,2691194.0],["2017-06-02",25.1316,25.19,24.9242,25.1446,1599121.0],["2017-06-05",25.0409,25.2677,25.0409,25.2289,2132762.0],["2017-06-06",25.2353,25.3779,25.1511,25.3002,2577485.0],["2017-06-07",25.4168,25.6696,25.2677,25.6243,2556156.0],["2017-06-08",25.6308,25.6956,25.4622,25.6502,1907699.0],["2017-06-09",25.6307,25.6891,25.5205,25.6307,2167387.0],["2017-06-12",25.6308,25.8576,25.6178,25.8123,2196195.0],["2017-06-13",25.8965,26.0002,25.7021,25.9484,1958390.0],["2017-06-14",26.0521,26.266,26.0262,26.2012,2411008.0],["2017-06-15",26.0002,26.3892,25.9678,26.3114,2321537.0],["2017-06-16",26.4086,26.5512,26.2725,26.4734,2114757.0],["2017-06-19",26.5123,26.6485,26.279,26.5901,2153537.0],["2017-06-20",26.4994,26.6031,26.4086,26.5901,3905146.0],["2017-06-21",26.5901,26.7327,26.5512,26.6355,3100046.0],["2017-06-22",26.6809,26.7392,26.5059,26.5707,1702165.0],["2017-06-23",26.6031,26.9402,26.5707,26.8753,3557788.0],["2017-06-26",26.9531,27.0309,26.804,26.8883,1291651.0],["2017-06-27",26.9142,27.0439,26.5772,26.5772,1282787.0],["2017-06-28",26.7068,26.7975,26.5966,26.6614,1664632.0],["2017-06-29",26.6938,26.6938,26.2336,26.3762,853022.0],["2017-06-30",26.4994,26.6679,26.4151,26.5642,1575715.0],["2017-07-03",26.6809,26.6938,26.5512,26.6225,554416.0],["2017-07-05",26.655,26.6938,26.3438,26.5318,1580562.0],["2017-07-06",26.253,26.3308,25.8447,25.8511,2378322.0],["2017-07-07",26.0132,26.104,25.8965,26.0845,2044953.0],["2017-07-10",26.1299,26.2855,25.8706,25.9873,2209629.0],["2017-07-11",25.903,25.903,25.5854,25.7474,3237576.0],["2017-07-12",25.9095,26.2984,25.8252,26.1623,1669618.0],["2017-07-13",26.2012,26.2206,25.89,26.0715,1506465.0],["2017-07-14",26.0132,26.2855,25.9678,26.1817,1898697.0],["2017-07-17",26.2336,26.3892,26.1364,26.3892,1388463.0],["2017-07-18",26.3762,26.4345,26.1104,26.2077,928227.0],["2017-07-19",26.2919,26.4281,26.2725,26.3957,1121989.0],["2017-07-20",26.3957,26.454,26.2401,26.3697,1007172.0],["2017-07-21",26.2466,26.3244,26.1364,26.2855,947894.0],["2017-07-24",26.2725,26.3438,26.1039,26.2466,661892.0],["2017-07-25",26.279,26.3503,26.078,26.104,1337772.0],["2017-07-26",26.091,26.0975,25.8187,25.8511,2197026.0],["2017-07-27",25.8965,25.8965,25.6761,25.8058,817150.0],["2017-07-28",25.7539,25.89,25.5335,25.5659,1178081.0],["2017-07-31",25.6308,25.8576,25.553,25.8382,2987445.0],["2017-08-01",25.9484,26.266,25.9419,26.1623,1438323.0],["2017-08-02",26.1364,26.1882,25.8706,26.0391,715907.0],["2017-08-03",26.0975,26.266,25.89,25.9678,1118388.0],["2017-08-04",26.0197,26.0521,25.8511,25.8706,634053.0],["2017-08-07",25.8641,25.9095,25.728,25.7993,2377214.0],["2017-08-08",25.2677,26.2336,24.9371,25.9938,2977612.0],["2017-08-09",25.8965,25.9873,25.54,25.9678,2865981.0],["2017-08-10",25.7798,25.9419,25.4428,25.5076,1861302.0],["2017-08-11",24.8853,25.5465,24.8853,25.5076,1466438.0],["2017-08-14",25.6785,25.7175,25.503,25.5095,1131130.0],["2017-08-15",25.5355,25.5485,25.3341,25.49,1218800.0],["2017-08-16",25.464,25.698,25.3796,25.5745,746238.0],["2017-08-17",25.5875,25.724,25.2821,25.2886,1666017.0],["2017-08-18",25.1976,25.5355,25.1781,25.3991,1832632.0],["2017-08-21",25.3926,25.49,25.2756,25.3536,1100660.0],["2017-08-22",25.3861,25.867,25.3731,25.815,1631392.0],["2017-08-23",25.724,25.737,25.568,25.6525,1295252.0],["2017-08-24",25.75,26.0295,25.6265,25.8735,1604246.0],["2017-08-25",25.932,26.1075,25.8605,25.958,1134177.0],["2017-08-28",25.997,26.2245,25.9385,26.1725,1148027.0],["2017-08-29",26.0165,26.179,25.971,26.0555,1208413.0],["2017-08-30",26.0425,26.153,26.0035,26.023,985982.0],["2017-08-31",26.166,26.4779,26.0295,26.4454,1430705.0],["2017-09-01",26.5494,26.6729,26.3544,26.4844,854407.0],["2017-09-05",26.5429,26.6469,26.0815,26.1985,1506326.0],["2017-09-06",26.2375,26.3674,26.179,26.2245,1934153.0],["2017-09-07",26.257,26.2635,26.114,26.205,1316443.0],["2017-09-08",26.1855,26.5299,26.114,26.4389,1284588.0],["2017-09-11",26.6339,26.8289,26.5104,26.6469,2551447.0],["2017-09-12",26.7184,26.8094,26.5624,26.6079,1867534.0],["2017-09-13",26.5104,26.8289,26.4584,26.6989,1073791.0],["2017-09-14",26.6144,26.6404,26.3284,26.3349,1875290.0],["2017-09-15",26.3609,26.3609,26.179,26.3024,4016500.0],["2017-09-18",26.3479,26.4974,26.192,26.2504,1762551.0],["2017-09-19",26.2829,26.3219,26.036,26.166,1598844.0],["2017-09-20",26.192,26.5234,26.192,26.2894,1376275.0],["2017-09-21",26.2894,26.5689,26.2245,26.5169,1405221.0],["2017-09-22",26.5234,26.6729,26.5234,26.6079,1168525.0],["2017-09-25",26.6599,26.6729,26.4584,26.5104,655105.0],["2017-09-26",26.4779,26.5559,26.192,26.3219,1357162.0],["2017-09-27",26.5039,26.5689,26.0295,26.1985,1852576.0],["2017-09-28",26.205,26.3024,26.166,26.2894,665354.0],["2017-09-29",26.2829,26.4324,26.2635,26.3934,1335417.0],["2017-10-02",26.3089,26.7379,26.2374,26.6404,1018806.0],["2017-10-03",26.7509,26.8549,26.5689,26.6144,1053985.0],["2017-10-04",26.6989,26.7704,26.5949,26.7314,955927.0],["2017-10-05",26.7574,26.9199,26.7314,26.7509,1653136.0],["2017-10-06",26.7639,26.9264,26.6794,26.9199,1333063.0],["2017-10-09",26.9459,26.9459,26.7444,26.9199,1157306.0],["2017-10-10",26.8549,27.1214,26.8484,26.9979,1625713.0],["2017-10-11",26.9849,27.4333,26.9329,27.2773,2133039.0],["2017-10-12",27.2383,27.4658,27.1928,27.4073,1098859.0],["2017-10-13",27.5308,27.6348,27.4593,27.5113,1418240.0],["2017-10-16",27.8298,28.4732,27.3878,27.6413,6372385.0],["2017-10-17",27.6738,28.0312,27.6478,27.9273,2112679.0],["2017-10-18",27.9078,28.0052,27.7973,27.9208,1746901.0],["2017-10-19",27.9078,27.9078,27.6413,27.8363,1505218.0],["2017-10-20",27.9208,28.1807,27.8818,28.1352,928504.0],["2017-10-23",28.0572,28.1482,27.7193,27.7713,1256472.0],["2017-10-24",27.7193,27.8493,27.6738,27.7908,1277663.0],["2017-10-25",27.7518,27.9338,27.6478,27.9273,960775.0],["2017-10-26",27.9533,28.1612,27.9468,28.1417,837648.0],["2017-10-27",28.1547,28.3562,28.0962,28.3562,635854.0],["2017-10-30",28.2327,28.4017,28.1872,28.2457,961606.0],["2017-10-31",28.3822,28.5902,28.1742,28.3952,1132515.0],["2017-11-01",28.5057,28.6747,28.1092,28.1157,1675435.0],["2017-11-02",28.2652,28.3627,28.1352,28.2717,795129.0],["2017-11-03",28.3237,28.4472,28.2522,28.4342,904405.0],["2017-11-06",28.3367,28.4667,28.1612,28.2392,1154952.0],["2017-11-07",28.1677,28.2717,27.9078,28.1092,1292621.0],["2017-11-08",28.0312,28.2002,27.9273,28.1612,1222263.0],["2017-11-09",28.0182,28.0182,27.6803,27.7843,2504080.0],["2017-11-10",27.9013,27.9468,27.5893,27.7388,2040521.0],["2017-11-13",27.7323,27.9143,27.5828,27.8493,2321814.0],["2017-11-14",26.5754,26.7639,25.737,26.01,8235626.0],["2017-11-15",25.724,26.036,25.3601,25.8865,3463885.0],["2017-11-16",25.945,26.5169,25.8865,26.4779,2554079.0],["2017-11-17",26.3999,26.6404,26.3934,26.5299,2132346.0],["2017-11-20",26.5364,26.8029,26.4779,26.7574,1382784.0],["2017-11-21",26.9719,27.0759,26.8029,26.8159,2210737.0],["2017-11-22",26.8809,26.8809,26.6664,26.6924,1125174.0],["2017-11-24",26.7999,26.9498,26.7673,26.9237,387523.0],["2017-11-27",26.9628,27.0475,26.826,26.9563,1319490.0],["2017-11-28",26.9889,27.6405,26.9368,27.5427,1432506.0],["2017-11-29",27.5427,27.8229,27.5427,27.7447,1427243.0],["2017-11-30",27.8229,27.9337,27.6535,27.7578,1822799.0],["2017-12-01",27.7056,28.1096,27.66,28.064,1514636.0],["2017-12-04",28.3377,28.3833,27.8099,27.862,1768645.0],["2017-12-05",27.8034,27.9272,27.5883,27.6405,1257026.0],["2017-12-06",27.647,27.8294,27.4776,27.673,1052739.0],["2017-12-07",27.7187,27.7838,27.4971,27.7187,1232096.0],["2017-12-08",27.8359,27.9793,27.7838,27.8164,1314781.0],["2017-12-11",27.9337,28.0444,27.7382,27.9663,1225171.0],["2017-12-12",27.8881,27.8881,27.5297,27.5427,1499401.0],["2017-12-13",27.6339,27.7187,27.4124,27.4124,1721417.0],["2017-12-14",27.3603,27.6665,27.2951,27.3668,1793160.0],["2017-12-15",27.5101,27.7643,27.4841,27.6665,2534412.0],["2017-12-18",27.6991,27.8946,27.6144,27.6861,3220679.0],["2017-12-19",27.9206,27.9793,27.6665,27.9532,2685515.0],["2017-12-20",27.9923,28.2595,27.9337,27.9663,1701750.0],["2017-12-21",28.0575,28.2008,27.9272,27.9402,1525301.0],["2017-12-22",28.0314,28.0314,27.8425,27.8881,648873.0],["2017-12-26",27.7903,27.8815,27.7121,27.8034,766182.0],["2017-12-27",27.8946,28.2074,27.8034,27.9728,644856.0],["2017-12-28",27.9858,28.1617,27.8946,28.1422,741806.0],["2017-12-29",28.1096,28.1096,27.8425,27.849,700118.0],["2018-01-02",28.0249,28.2921,27.9402,28.2008,1464361.0],["2018-01-03",28.1292,28.2399,28.0835,28.1683,1300515.0],["2018-01-04",28.2074,28.266,27.875,27.9402,1153151.0],["2018-01-05",28.051,28.0901,27.5362,27.8359,2774986.0],["2018-01-08",27.7643,28.1552,27.5297,28.1357,1727926.0],["2018-01-09",28.1878,28.6244,28.1487,28.3898,1779171.0],["2018-01-10",28.3768,28.6048,28.2334,28.4484,1026147.0],["2018-01-11",28.4615,28.6895,28.3703,28.6895,1705489.0],["2018-01-12",28.7221,28.8524,28.6309,28.7156,1843574.0],["2018-01-16",28.8133,28.8655,28.6374,28.67,2063096.0],["2018-01-17",28.8133,29.074,28.7286,29.074,1598152.0],["2018-01-18",29.1391,29.1913,28.9567,29.0153,1546353.0],["2018-01-19",29.2564,29.6148,29.2434,29.5692,2041767.0],["2018-01-22",29.5887,29.6278,29.2564,29.6083,1999109.0],["2018-01-23",29.6474,29.7321,29.4519,29.6995,1029055.0],["2018-01-24",29.7712,29.8884,29.5561,29.6343,835571.0],["2018-01-25",29.7386,29.8885,29.5952,29.8363,1055370.0],["2018-01-26",29.9471,30.0253,29.693,29.9666,644579.0],["2018-01-29",29.9666,30.0318,29.5692,29.6865,1596074.0],["2018-01-30",29.5236,29.7842,29.4389,29.6669,1392064.0],["2018-01-31",29.9666,29.9666,29.6865,29.8494,1579454.0],["2018-02-01",29.693,29.9927,29.6604,29.7842,1499263.0],["2018-02-02",29.6734,29.9536,29.517,29.517,1464776.0],["2018-02-05",29.3867,29.5561,28.7221,28.7286,1898835.0],["2018-02-06",27.5036,29.7972,27.3082,27.7252,4442526.0],["2018-02-07",28.279,28.279,27.2495,27.3472,3946973.0],["2018-02-08",27.3668,27.4515,26.422,26.422,3337296.0],["2018-02-09",26.637,26.9042,26.0115,26.6826,3050878.0],["2018-02-12",26.8911,27.1453,26.2786,26.5914,3645459.0],["2018-02-13",26.5947,26.9866,26.3922,26.7188,2194948.0],["2018-02-14",26.6339,26.9997,26.5424,26.8821,3628285.0],["2018-02-15",26.967,27.7836,26.967,27.7706,2573607.0],["2018-02-16",27.6268,27.6987,27.4243,27.4243,1000663.0],["2018-02-20",27.2545,27.4897,27.0258,27.0585,2468347.0],["2018-02-21",27.1108,27.5419,27.0193,27.1238,1744962.0],["2018-02-22",27.2414,27.3459,26.9213,26.9997,1279463.0],["2018-02-23",27.065,27.5419,27.0324,27.5027,1411592.0],["2018-02-26",27.5615,27.7771,27.3525,27.4897,1082101.0],["2018-02-27",27.4766,27.5942,27.2414,27.2871,1953681.0],["2018-02-28",27.4113,27.6203,27.2479,27.2479,3633548.0],["2018-03-01",27.3198,27.359,26.451,26.7057,1690393.0],["2018-03-02",26.5424,26.7384,26.2354,26.6992,1283480.0],["2018-03-05",26.6143,26.954,26.4836,26.7711,1632915.0],["2018-03-06",26.8233,26.9801,26.6404,26.8494,1488598.0],["2018-03-07",26.7449,26.9932,26.6339,26.8886,1773908.0],["2018-03-08",27.1108,27.1957,26.8299,26.8494,1356054.0],["2018-03-09",26.9344,27.4178,26.9344,27.3786,1201765.0],["2018-03-12",27.3982,27.5354,27.261,27.3786,1130576.0],["2018-03-13",27.4897,27.6138,26.9017,26.9932,1038750.0],["2018-03-14",27.065,27.065,26.6208,26.7907,1065342.0],["2018-03-15",26.7711,26.9082,26.7319,26.7841,1094150.0],["2018-03-16",26.8168,27.0193,26.8037,26.8298,1306194.0],["2018-03-19",26.7319,26.8364,26.5293,26.6796,1093181.0],["2018-03-20",26.7188,27.052,26.6339,26.8168,1054124.0],["2018-03-21",26.8429,26.9866,26.6404,26.66,573252.0],["2018-03-22",26.4901,26.6339,25.9545,25.9937,1383477.0],["2018-03-23",26.0459,26.1113,25.4384,25.5233,1897866.0],["2018-03-26",25.765,26.1896,25.765,26.0459,1908253.0],["2018-03-27",26.0721,26.2942,25.7846,25.8695,1875152.0],["2018-03-28",25.9283,26.1178,25.7911,25.9218,999832.0],["2018-03-29",26.0133,26.1439,24.9942,25.8434,3291314.0],["2018-04-02",25.8173,25.8499,24.759,24.9419,1759366.0],["2018-04-03",25.1052,25.3796,24.9746,25.2751,1383200.0],["2018-04-04",24.9354,25.4514,24.8766,25.4253,2927475.0],["2018-04-05",25.5494,25.8957,25.3273,25.765,2550893.0],["2018-04-06",25.5494,25.7846,25.0725,25.1836,1329185.0],["2018-04-09",25.2489,25.4972,25.0268,25.0334,2555741.0],["2018-04-10",25.3339,25.4449,24.968,25.0203,2180406.0],["2018-04-11",24.9484,24.9942,24.6218,24.6937,2064066.0],["2018-04-12",24.7329,24.8766,24.661,24.7002,1526409.0],["2018-04-13",24.8243,24.8243,24.3017,24.4585,2214061.0],["2018-04-16",24.5695,24.8047,24.4454,24.6806,1450511.0],["2018-04-17",24.9942,25.1509,24.857,24.9419,1105092.0],["2018-04-18",24.9223,25.0595,24.8047,24.8308,1580285.0],["2018-04-19",24.772,24.8439,24.4911,24.4977,2423335.0],["2018-04-20",24.5695,24.8047,24.4323,24.661,1174896.0],["2018-04-23",24.7198,24.9419,24.5565,24.6545,1379737.0],["2018-04-24",24.7263,24.9223,24.563,24.6283,1297053.0],["2018-04-25",24.6806,25.0007,24.5042,24.8962,1472532.0],["2018-04-26",25.0529,25.1509,24.87,24.9419,1261735.0],["2018-04-27",24.8766,24.9223,24.4715,24.4977,1585825.0],["2018-04-30",24.6087,24.7655,24.4193,24.4258,1444694.0],["2018-05-01",24.367,24.4519,24.2037,24.4519,1432090.0],["2018-05-02",24.2952,24.5695,24.1384,24.1514,2643411.0],["2018-05-03",24.1449,24.1449,23.7007,23.9163,2111710.0],["2018-05-04",23.8901,24.4585,23.7921,24.3213,1772939.0],["2018-05-07",24.2494,24.3801,24.0077,24.2037,2372367.0],["2018-05-08",25.4318,25.8499,24.9354,25.6409,6752706.0],["2018-05-09",25.471,25.5233,24.3539,24.4781,3392281.0],["2018-05-10",24.5957,24.8243,24.4781,24.7982,1399404.0],["2018-05-11",24.955,25.2293,24.6479,24.8243,1372812.0],["2018-05-14",24.8504,24.9615,24.7198,24.8243,1536242.0],["2018-05-15",24.8308,24.9419,24.6871,24.9223,2937585.0],["2018-05-16",24.9976,25.0828,24.8339,24.9845,1666986.0],["2018-05-17",24.9583,25.1548,24.919,25.0238,1461729.0],["2018-05-18",25.0304,25.2204,24.7159,24.8928,1329462.0],["2018-05-21",25.0107,25.3448,24.9125,25.2859,1647873.0],["2018-05-22",25.4103,25.823,25.4038,25.5151,2631223.0],["2018-05-23",25.3972,25.4955,25.2073,25.4627,1439292.0],["2018-05-24",25.4562,25.5217,25.2924,25.4103,1157999.0],["2018-05-25",25.3514,25.4169,25.1679,25.371,1119080.0],["2018-05-29",25.2793,25.3186,25.1221,25.2269,1951742.0],["2018-05-30",25.3776,25.7772,25.3776,25.6134,1395526.0],["2018-05-31",25.5806,25.6986,25.4234,25.43,1856039.0],["2018-06-01",25.5282,25.5675,25.2335,25.2662,1353838.0],["2018-06-04",25.2793,25.43,25.2269,25.3252,1406468.0],["2018-06-05",25.3776,25.6724,25.3252,25.6396,1357023.0],["2018-06-06",25.6003,25.8623,25.4038,25.8427,1328631.0],["2018-06-07",25.8689,25.9802,25.6724,25.7575,1733605.0],["2018-06-08",25.6134,25.8361,25.2793,25.5675,2880108.0],["2018-06-11",25.5348,25.5872,25.2007,25.4431,1866980.0],["2018-06-12",25.5151,25.7968,25.4758,25.7772,1142348.0],["2018-06-13",25.9278,26.1571,25.7837,26.0196,2564466.0],["2018-06-14",26.0523,26.1702,25.9475,26.0457,1386385.0],["2018-06-15",25.8754,26.1178,25.7968,26.0851,1497739.0],["2018-06-18",25.7837,26.0785,25.6658,25.7903,1508819.0],["2018-06-19",25.3776,25.6134,25.1483,25.2138,4120791.0],["2018-06-20",25.2597,25.2597,24.8666,25.1286,2039551.0],["2018-06-21",25.181,25.2597,24.7159,24.8142,3954591.0],["2018-06-22",24.9256,25.1352,24.7356,25.0566,3680499.0],["2018-06-25",24.8797,25.05,24.6504,25.0042,2820553.0],["2018-06-26",25.0173,25.4955,24.8928,25.168,4284221.0],["2018-06-27",25.1155,25.1155,24.4343,24.4867,2565713.0],["2018-06-28",24.4736,24.4867,23.9102,24.3688,2973734.0],["2018-06-29",24.4212,24.5653,24.2967,24.3033,1973210.0],["2018-07-02",24.205,24.3688,24.0412,24.3622,2667787.0],["2018-07-03",24.4408,24.7421,24.4277,24.5784,1228772.0],["2018-07-05",24.6701,24.9452,24.6373,24.9256,3139380.0],["2018-07-06",24.978,25.1417,24.9452,25.0304,1159661.0],["2018-07-09",25.1548,25.3186,25.0959,25.2007,1353976.0],["2018-07-10",25.3252,25.371,25.1614,25.3055,1706320.0],["2018-07-11",25.1745,25.5151,25.0828,25.4365,1950634.0],["2018-07-12",25.5479,25.5479,25.2728,25.4365,1244838.0],["2018-07-13",25.371,25.5544,25.24,25.3252,1678066.0],["2018-07-16",25.3252,25.3514,25.1352,25.2924,1625852.0],["2018-07-17",25.2728,25.2859,25.1155,25.2138,2320568.0],["2018-07-18",25.2859,25.5675,25.1483,25.5348,2455051.0],["2018-07-19",25.5413,25.9278,25.1352,25.8754,3897806.0],["2018-07-20",25.8165,26.2292,25.5151,25.9475,1834710.0],["2018-07-23",25.9409,25.9671,25.7575,25.882,1861163.0],["2018-07-24",25.9671,26.1964,25.7051,25.8689,1915455.0],["2018-07-25",25.8296,26.7205,25.7706,26.6353,3577040.0],["2018-07-26",26.4977,26.7991,26.4191,26.6681,1557987.0],["2018-07-27",26.8384,26.8384,26.3078,26.4519,980442.0],["2018-07-30",26.3471,26.4519,25.8885,26.0326,2719448.0],["2018-07-31",25.9475,26.4191,25.8951,26.3405,3040629.0],["2018-08-01",26.2881,26.3405,26.013,26.2357,4977690.0],["2018-08-02",26.0982,26.1702,25.3907,25.4693,3549894.0],["2018-08-03",26.0982,26.0982,24.919,25.109,3933539.0],["2018-08-06",25.1417,25.2073,24.8666,25.0566,5565761.0],["2018-08-07",26.6746,27.4607,25.8754,26.8646,8994744.0],["2018-08-08",26.8056,26.8122,26.2685,26.3209,5730022.0],["2018-08-09",26.3405,26.5043,25.6527,25.6855,4607341.0],["2018-08-10",25.7117,26.2488,25.5413,26.203,3656954.0],["2018-08-13",26.2947,26.4912,25.7903,26.2226,3904454.0],["2018-08-14",26.334,26.7139,26.2357,26.5305,3813182.0],["2018-08-15",26.4418,26.7046,26.3827,26.6783,2207967.0],["2018-08-16",26.8031,27.0132,26.6257,26.8293,1449403.0],["2018-08-17",26.7243,26.9476,26.6586,26.6651,1474887.0],["2018-08-20",26.6783,26.849,26.5601,26.8228,1177389.0],["2018-08-21",26.8819,27.0001,26.8096,26.9279,1060772.0],["2018-08-22",26.9607,27.0592,26.8622,27.0264,1375167.0],["2018-08-23",26.941,27.0329,26.8031,26.8359,1456189.0],["2018-08-24",26.8556,26.9738,26.6783,26.7045,801084.0],["2018-08-27",26.744,26.9016,26.744,26.7768,1115756.0],["2018-08-28",26.7702,27.1249,26.7177,27.0658,874489.0],["2018-08-29",27.1118,27.2103,27.0132,27.0526,988475.0],["2018-08-30",27.0329,27.0789,26.7965,26.895,1021438.0],["2018-08-31",26.8031,27.0132,26.8031,26.9804,1501756.0],["2018-09-04",26.8753,27.0001,26.6454,26.8031,1019499.0],["2018-09-05",26.744,26.9279,26.6651,26.8753,1356054.0],["2018-09-06",26.8622,26.9344,26.4747,26.6389,2695764.0],["2018-09-07",26.6192,26.7243,26.4878,26.5207,1421149.0],["2018-09-10",26.5666,27.0855,26.3696,26.8687,2253118.0],["2018-09-11",26.9016,27.2956,26.7111,27.1577,2355193.0],["2018-09-12",27.184,27.4795,27.0395,27.4204,1494000.0],["2018-09-13",27.67,27.913,27.5387,27.5649,2391064.0],["2018-09-14",27.8276,27.867,27.4861,27.7028,2001048.0],["2018-09-17",27.8079,28.005,27.5058,27.5781,1725849.0],["2018-09-18",27.5058,28.2086,27.5058,28.1166,2954205.0],["2018-09-19",28.1363,28.2874,28.0772,28.1429,1785958.0],["2018-09-20",28.156,28.3465,28.1429,28.2677,1314919.0],["2018-09-21",28.3859,28.5567,28.2151,28.2217,4131455.0],["2018-09-24",28.1823,28.2414,27.9196,28.0969,1241930.0],["2018-09-25",28.1429,28.3925,27.959,28.2874,4152646.0],["2018-09-26",28.3268,28.7011,28.2217,28.3531,2750749.0],["2018-09-27",28.3859,28.5567,28.0444,28.2086,6197875.0],["2018-09-28",28.156,28.3465,28.1232,28.2545,2064343.0],["2018-10-01",28.5173,28.5173,27.8999,27.959,2743270.0],["2018-10-02",27.959,27.959,27.6372,27.762,2417241.0],["2018-10-03",27.7817,27.9327,27.5321,27.5846,2169741.0],["2018-10-04",27.6043,27.6043,27.1052,27.2759,3352531.0],["2018-10-05",27.3679,27.4073,26.7111,27.1183,1904791.0],["2018-10-08",27.0592,27.4401,27.0198,27.3088,1957698.0],["2018-10-09",27.2628,27.6437,27.1774,27.3613,1784434.0],["2018-10-10",27.3154,27.381,26.4878,26.4878,2542306.0],["2018-10-11",26.363,26.4221,25.8245,25.8442,2961407.0],["2018-10-12",26.3236,26.6454,26.166,26.4615,1849252.0],["2018-10-15",26.3565,26.6651,26.1791,26.4024,2136917.0],["2018-10-16",26.4681,26.9476,26.4484,26.9016,2256304.0],["2018-10-17",27.0001,27.0723,26.1134,26.4287,2676374.0],["2018-10-18",26.2579,26.4484,25.6406,25.7391,2518069.0],["2018-10-19",25.7522,25.8179,25.1086,25.1217,3713047.0],["2018-10-22",25.2202,25.2662,24.57,24.6291,5438480.0],["2018-10-23",24.2942,24.4387,23.6834,24.1366,4119821.0],["2018-10-24",23.9461,23.9724,22.9806,23.0135,5672129.0],["2018-10-25",23.2368,23.3024,22.8952,23.0003,4950267.0],["2018-10-26",22.7705,23.0266,22.3173,22.6916,3495463.0],["2018-10-29",23.02,23.5323,22.4946,22.7967,4732407.0],["2018-10-30",22.8493,23.2105,22.7508,23.1842,2152152.0],["2018-10-31",23.4732,23.8213,23.3287,23.5914,3649060.0],["2018-11-01",23.6374,24.2219,23.6374,24.0052,3870937.0],["2018-11-02",24.1957,24.4649,23.4469,23.4863,2018499.0],["2018-11-05",23.4141,23.6768,23.1317,23.4732,2514883.0],["2018-11-06",23.355,23.4995,23.2433,23.2827,2734960.0],["2018-11-07",23.3813,23.7491,23.3813,23.6637,2297854.0],["2018-11-08",23.4995,23.9658,23.4732,23.795,3782297.0],["2018-11-09",23.6702,23.8541,23.3353,23.3813,3380647.0],["2018-11-12",23.2959,23.6374,22.7179,22.7179,7319725.0],["2018-11-13",23.1514,24.038,22.9872,23.2762,13735184.0],["2018-11-14",23.5783,24.0052,23.1251,23.2565,12670673.0],["2018-11-15",22.9938,24.2022,22.8887,24.13,9590017.0],["2018-11-16",24.038,24.3598,23.9526,24.2285,6120592.0],["2018-11-19",24.1365,24.3204,23.401,23.5323,3701274.0],["2018-11-20",23.9921,24.0643,23.3878,23.6046,4854564.0],["2018-11-21",23.7031,24.4058,23.6505,24.2482,3491447.0],["2018-11-23",24.0835,24.2087,23.8266,23.9847,1231127.0],["2018-11-26",24.1889,24.571,23.9057,24.4722,10985405.0],["2018-11-27",24.4063,24.8147,24.3272,24.459,3534382.0],["2018-11-28",24.5973,25.1639,24.3338,25.1046,11208113.0],["2018-11-29",25.1309,25.2297,24.7423,24.9267,2625683.0],["2018-11-30",24.8345,25.1441,24.795,25.0716,3934231.0],["2018-12-03",25.3549,25.4932,25.1639,25.3088,3152537.0],["2018-12-04",25.177,25.1836,24.4722,24.7027,5432524.0],["2018-12-06",24.3009,24.8147,24.0835,24.8015,5466457.0],["2018-12-07",24.7291,24.9531,23.9122,24.0176,3990324.0],["2018-12-10",23.9979,24.0176,23.2008,23.4248,8164160.0],["2018-12-11",23.0559,23.3787,20.276,20.5263,19449278.0],["2018-12-12",20.6251,21.7845,20.6251,21.1521,9534479.0],["2018-12-13",21.6989,21.8306,21.3695,21.5474,8432157.0],["2018-12-14",21.2707,21.4156,21.027,21.1324,8844333.0],["2018-12-17",20.8491,21.0204,19.8017,20.5263,10000393.0],["2018-12-18",20.691,20.7108,19.94,20.0586,7951839.0],["2018-12-19",20.1245,20.3748,19.4987,19.6041,5257183.0],["2018-12-20",19.3669,19.5843,18.8795,19.0837,5132672.0],["2018-12-21",19.0903,19.3867,18.4249,18.4381,5808690.0],["2018-12-24",18.2076,18.4118,18.0297,18.1153,2063927.0],["2018-12-26",18.2537,18.9783,18.2207,18.9519,4088520.0],["2018-12-27",18.7082,18.9388,18.4842,18.9256,5435848.0],["2018-12-28",18.9849,19.0573,18.728,18.8729,4695012.0],["2018-12-31",18.919,19.11,18.7609,19.0837,2888833.0],["2019-01-02",18.9058,19.6041,18.8334,19.3735,4473966.0],["2019-01-03",19.2088,19.2813,18.7807,18.8927,2689947.0],["2019-01-04",19.2088,19.6304,19.1759,19.2286,4706923.0],["2019-01-07",19.2616,19.7622,19.1562,19.5777,6497866.0],["2019-01-08",19.8412,19.8676,19.4328,19.6634,4738778.0],["2019-01-09",19.8149,20.0454,19.3142,19.94,9227009.0],["2019-01-10",19.7227,20.3748,19.6436,20.3748,6166713.0],["2019-01-11",20.2233,20.6647,20.0652,20.5263,4917720.0],["2019-01-14",20.2365,20.4539,20.1904,20.3353,3285497.0],["2019-01-15",20.3616,20.6515,20.355,20.5263,2752549.0],["2019-01-16",20.467,20.691,20.2431,20.4209,3215555.0],["2019-01-17",20.7832,20.994,20.5263,20.7108,2640087.0],["2019-01-18",20.8886,21.0797,20.6778,21.0072,2634409.0],["2019-01-22",20.8952,21.0204,20.6844,20.8755,2094259.0],["2019-01-23",20.9611,21.2246,20.6251,21.0138,1963930.0],["2019-01-24",21.0335,21.2575,20.9018,21.0731,2539259.0],["2019-01-25",21.2773,21.4551,21.1785,21.4156,1967670.0],["2019-01-28",21.1785,21.2905,21.0006,21.0797,6202030.0],["2019-01-29",21.1455,21.2773,20.9479,21.106,2594244.0],["2019-01-30",21.2378,21.5144,21.1653,21.4749,4142674.0],["2019-01-31",21.4222,21.7648,21.4222,21.7055,2364334.0],["2019-02-01",21.7252,22.0875,21.6989,21.9097,4059851.0],["2019-02-04",21.9294,22.3642,21.7845,22.272,4247103.0],["2019-02-05",22.7792,23.1876,21.8306,21.8965,8576890.0],["2019-02-06",21.7911,22.1271,21.7911,21.969,6460333.0],["2019-02-07",21.9031,22.1863,21.824,21.9821,7331082.0],["2019-02-08",21.824,21.936,20.994,21.0665,4202644.0],["2019-02-11",20.6251,20.9479,20.3748,20.691,7516811.0],["2019-02-12",20.8886,20.8886,20.1311,20.3089,13118028.0],["2019-02-13",20.5139,20.7651,20.3288,20.6593,6525428.0],["2019-02-14",20.5139,20.7056,20.5139,20.6263,5547756.0],["2019-02-15",20.8114,21.0494,20.7188,21.0229,3387433.0],["2019-02-19",20.9502,21.6444,20.9304,21.5518,5721712.0],["2019-02-20",21.6047,21.7105,21.446,21.532,2086364.0],["2019-02-21",21.5452,21.7171,21.446,21.651,2040798.0],["2019-02-22",21.6906,21.7501,21.3204,21.3336,2014621.0],["2019-02-25",21.4857,21.6708,21.2213,21.2808,2732605.0],["2019-02-26",21.2213,21.3667,20.8577,20.9172,2434138.0],["2019-02-27",20.8775,20.9502,20.7122,20.732,2124036.0],["2019-02-28",20.6593,20.6725,20.0247,20.0313,8895163.0],["2019-03-01",20.1106,20.4941,20.104,20.1833,6675562.0],["2019-03-04",20.2561,20.3486,19.9718,20.223,3893097.0],["2019-03-05",20.2494,20.2494,19.985,19.9916,4544878.0],["2019-03-06",20.0379,20.1503,19.6214,19.714,8945438.0],["2019-03-07",19.6346,19.8528,19.5222,19.8065,4484769.0],["2019-03-08",19.6677,19.6677,19.4231,19.6346,2415440.0],["2019-03-11",19.6478,19.9718,19.6478,19.9321,3847946.0],["2019-03-12",20.0313,20.2098,19.985,20.0379,3639365.0],["2019-03-13",20.1304,20.2164,19.7668,19.8462,3663879.0],["2019-03-14",19.8462,19.8858,19.5817,19.7404,2413640.0],["2019-03-15",19.7801,19.9123,19.5883,19.747,3267077.0],["2019-03-18",19.4231,19.866,19.4231,19.7867,3787837.0],["2019-03-19",19.8197,20.1635,19.7206,20.0511,3543107.0],["2019-03-20",20.0313,20.1437,19.6677,19.8991,2890080.0],["2019-03-21",19.7801,19.9123,19.7206,19.7668,1959221.0],["2019-03-22",19.7139,19.7139,19.0595,19.1124,3651553.0],["2019-03-25",19.0396,19.3173,18.8479,19.2115,3399344.0],["2019-03-26",19.4363,19.5355,19.3041,19.4826,3150183.0],["2019-03-27",19.4826,19.6941,19.2842,19.5288,3549340.0],["2019-03-28",19.5288,19.9057,19.4958,19.6743,2334418.0],["2019-03-29",19.6941,19.7536,19.3702,19.5355,2896174.0],["2019-04-01",19.6478,20.0445,19.6214,19.8197,2226111.0],["2019-04-02",19.8462,19.9519,19.7073,19.7404,2352561.0],["2019-04-03",19.8991,19.9718,19.747,19.8792,2318352.0],["2019-04-04",19.8858,19.9387,19.7007,19.7338,4116220.0],["2019-04-05",19.8462,20.2693,19.7668,20.1966,5801765.0],["2019-04-08",20.1767,20.58,20.0643,20.5271,4297378.0],["2019-04-09",20.4345,20.4544,19.8065,19.866,4194888.0],["2019-04-10",20.0048,20.2759,19.9586,20.1172,2421119.0],["2019-04-11",20.1635,20.5205,20.1569,20.4742,3111264.0],["2019-04-12",20.6329,20.8841,20.5469,20.6461,2941879.0],["2019-04-15",20.6725,20.7585,20.4808,20.5073,2386494.0],["2019-04-16",20.5535,20.7254,20.4478,20.5073,1623636.0],["2019-04-17",20.5469,20.6858,20.4544,20.6725,3059050.0],["2019-04-18",20.7453,20.9436,20.5998,20.9238,2576931.0],["2019-04-22",20.8576,20.9634,20.613,20.6659,2738838.0],["2019-04-23",20.732,20.7915,20.4213,20.5668,3506266.0],["2019-04-24",20.58,20.818,20.5205,20.7387,1888309.0],["2019-04-25",20.7122,20.7915,20.3552,20.3618,2354639.0],["2019-04-26",20.4213,20.6659,20.2561,20.5205,5662711.0],["2019-04-29",20.461,20.7915,20.461,20.58,3655154.0],["2019-04-30",20.5866,20.699,20.3552,20.5469,4840298.0],["2019-05-01",20.6461,20.6858,20.3552,20.3817,3625930.0],["2019-05-02",20.3883,20.6263,20.1833,20.3089,2943125.0],["2019-05-03",20.4412,20.6725,20.3288,20.613,6021703.0],["2019-05-06",20.1767,20.7453,20.1767,20.699,5229622.0],["2019-05-07",17.6712,19.5355,16.8514,19.5222,23978782.0],["2019-05-08",19.4032,20.4279,19.2909,20.1569,9293627.0],["2019-05-09",19.866,21.0031,19.6214,20.7254,9598881.0],["2019-05-10",20.5998,21.0229,20.342,20.7056,7078181.0],["2019-05-13",20.2362,20.7056,19.9718,20.6263,6187626.0],["2019-05-14",20.6527,21.0956,20.4742,20.8643,6174746.0],["2019-05-15",20.8709,21.2822,20.7581,21.1429,7218759.0],["2019-05-16",21.1363,21.4149,20.8974,20.9306,6609359.0],["2019-05-17",20.7448,21.2026,20.6851,20.9903,4611635.0],["2019-05-20",20.851,21.1164,20.7316,21.0301,4422305.0],["2019-05-21",21.0832,21.4016,21.0301,21.395,4731853.0],["2019-05-22",21.3021,21.3154,21.0367,21.1097,5615344.0],["2019-05-23",20.9439,20.9704,20.6188,20.705,6182502.0],["2019-05-24",20.8178,21.0102,20.6055,20.9372,2335941.0],["2019-05-28",21.0102,21.1429,20.8775,21.05,9188367.0],["2019-05-29",21.0102,21.7731,21.0102,21.7201,9685582.0],["2019-05-30",21.8262,24.0486,21.7798,23.1464,23206506.0],["2019-05-31",23.0535,23.6174,22.9474,23.0801,9842918.0],["2019-06-03",23.0137,23.153,22.4631,22.8877,6609774.0],["2019-06-04",23.1398,23.4051,23.0734,23.3918,5834451.0],["2019-06-05",23.4118,23.5577,23.2658,23.5046,7970537.0],["2019-06-06",23.4516,23.5577,23.3388,23.3388,4257075.0],["2019-06-07",23.3985,23.6174,23.3056,23.5909,3863735.0],["2019-06-10",23.7236,23.9027,22.9407,23.0403,3027056.0],["2019-06-11",23.2194,23.498,23.1331,23.2592,3269708.0],["2019-06-12",23.1663,23.3255,22.9474,23.1729,1712414.0],["2019-06-13",23.2459,23.3454,22.8147,22.9009,1480981.0],["2019-06-14",22.8877,23.0336,22.7815,22.8678,2093982.0],["2019-06-17",22.8744,23.1132,22.8611,22.9872,1687207.0],["2019-06-18",23.153,23.5046,23.0867,23.1265,1701334.0],["2019-06-19",23.1597,23.1995,23.0137,23.1265,2181652.0],["2019-06-20",23.2459,23.3388,22.9805,23.1,1756180.0],["2019-06-21",22.9938,23.1862,22.954,22.954,1445663.0],["2019-06-24",22.9275,23.0734,22.6886,22.7616,1875429.0],["2019-06-25",22.8147,23.0203,22.7616,22.7616,1814350.0],["2019-06-26",22.8081,23.0137,22.5427,22.5825,1885539.0],["2019-06-27",22.7085,23.3454,22.4963,23.3255,3252119.0],["2019-06-28",23.3056,23.9226,23.226,23.9226,5615898.0],["2019-07-01",24.1017,24.1614,23.3919,23.7103,2202843.0],["2019-07-02",23.6771,23.8894,23.498,23.7833,2087195.0],["2019-07-03",23.8828,23.9425,23.7435,23.8363,945817.0],["2019-07-05",23.7899,24.0951,23.697,24.0884,844019.0],["2019-07-08",23.9425,24.0685,23.77,23.9159,1914763.0],["2019-07-09",23.7567,24.0354,23.5179,24.0088,4359149.0],["2019-07-10",23.9956,24.2344,23.8363,23.9359,5014254.0],["2019-07-11",24.0553,24.4666,24.0486,24.2211,4854702.0],["2019-07-12",24.168,24.3671,24.1349,24.1813,4129793.0],["2019-07-15",24.1747,24.2211,23.9757,24.0752,3073315.0],["2019-07-16",24.0486,24.2078,23.7302,23.7766,3191871.0],["2019-07-17",23.969,24.1879,23.6904,23.7567,5343884.0],["2019-07-18",23.7103,24.115,23.6639,24.0088,3860272.0],["2019-07-19",24.1017,24.1282,23.7169,23.7634,2889941.0],["2019-07-22",23.8761,23.9159,23.5511,23.5776,4683655.0],["2019-07-23",23.7302,24.1349,23.6241,24.042,5044447.0],["2019-07-24",24.0088,24.4002,23.8695,24.3604,2903237.0],["2019-07-25",24.3472,24.4268,24.2676,24.2808,2622775.0],["2019-07-26",24.4135,24.6656,24.387,24.5396,2927890.0],["2019-07-29",24.4799,24.6391,24.2808,24.2808,6421968.0],["2019-07-30",24.1349,24.5396,24.0221,24.5329,3559173.0],["2019-07-31",24.5263,24.5727,23.9027,24.0088,3943234.0],["2019-08-01",24.0619,24.2609,23.5046,23.7103,3541168.0],["2019-08-02",23.6904,23.8231,23.2592,23.5113,2775263.0],["2019-08-05",23.1398,23.1464,22.7616,23.1398,17750576.0],["2019-08-06",23.7037,25.7868,23.7037,24.2278,13277580.0],["2019-08-07",23.6241,25.0106,23.5577,24.9907,10587771.0],["2019-08-08",24.9509,25.0769,24.2676,24.984,10432651.0],["2019-08-09",24.8646,25.3025,24.7452,25.2759,10043328.0],["2019-08-12",25.2096,25.3489,24.4931,25.2428,5786669.0],["2019-08-13",25.2428,25.7138,25.0305,25.1565,8106821.0],["2019-08-14",24.8505,24.9968,24.4912,24.7241,5073255.0],["2019-08-15",24.8704,25.1233,24.6708,24.7107,4412887.0],["2019-08-16",24.8837,24.9769,24.6642,24.6841,1730973.0],["2019-08-19",27.6383,27.8245,26.5604,26.7334,18671878.0],["2019-08-20",26.7134,26.7134,26.1945,26.1945,5263000.0],["2019-08-21",26.3807,26.4805,26.1945,26.3941,3263476.0],["2019-08-22",26.4673,26.7467,26.3275,26.587,3616512.0],["2019-08-23",26.6136,26.8665,26.241,26.3741,2367104.0],["2019-08-26",26.6469,27.5118,26.6469,27.412,6099817.0],["2019-08-27",27.4653,27.585,26.6003,26.6203,3173035.0],["2019-08-28",26.5271,26.8132,26.3808,26.6535,2270431.0],["2019-08-29",26.8332,27.0594,26.6003,27.0461,2064897.0],["2019-08-30",27.1326,27.3056,26.9263,27.1858,3502527.0],["2019-09-03",27.0527,27.452,27.0527,27.4253,4862181.0],["2019-09-04",27.5251,27.6715,27.2324,27.6582,2952128.0],["2019-09-05",27.9776,28.0441,27.4985,27.951,2936893.0],["2019-09-06",27.8844,27.9576,27.5584,27.9443,2538428.0],["2019-09-09",28.0707,28.0707,27.6383,27.9443,6011731.0],["2019-09-10",27.8245,28.0441,27.4453,28.0441,2538428.0],["2019-09-11",27.9909,28.4367,27.8445,28.41,1412423.0],["2019-09-12",28.43,28.7494,28.2437,28.6895,4331726.0],["2019-09-13",28.7826,29.0355,28.3435,28.4034,4034228.0],["2019-09-16",28.1838,28.6695,28.1173,28.5431,2191209.0],["2019-09-17",28.5298,28.8558,28.3901,28.45,4701660.0],["2019-09-18",28.4566,28.6695,28.1705,28.3901,2500202.0],["2019-09-19",28.4633,28.6562,28.2104,28.2237,2112818.0],["2019-09-20",28.1572,28.3768,28.0707,28.0907,2084702.0],["2019-09-23",28.1705,28.603,28.0175,28.4034,4879909.0],["2019-09-24",28.4633,28.6496,28.1971,28.3635,1829862.0],["2019-09-25",28.3369,28.6828,28.2104,28.603,2810165.0],["2019-09-26",28.5631,28.6828,28.4034,28.603,2440647.0],["2019-09-27",28.6163,28.7693,28.4633,28.623,2282203.0],["2019-09-30",28.6695,29.0288,28.6429,28.9955,3386048.0],["2019-10-01",29.0222,29.1087,28.3235,28.3967,2979412.0],["2019-10-02",28.3568,28.3568,27.8911,28.1106,2945203.0],["2019-10-03",28.1372,28.2637,27.8112,28.1173,1759643.0],["2019-10-04",28.1572,28.4899,28.1239,28.4167,1262289.0],["2019-10-07",28.43,29.3814,28.3368,29.2351,7007131.0],["2019-10-08",29.0621,29.2351,28.3036,28.3967,3398929.0],["2019-10-09",28.5564,28.6895,28.3235,28.4433,1934430.0],["2019-10-10",28.4899,28.929,28.3036,28.8758,2250348.0],["2019-10-11",29.1087,29.5411,29.0554,29.3881,2321399.0],["2019-10-14",29.3216,29.3748,29.0754,29.2218,4331726.0],["2019-10-15",29.1619,29.428,29.0754,29.3149,3654600.0],["2019-10-16",29.2351,29.3349,28.9157,29.1552,4798194.0],["2019-10-17",29.2617,29.5478,29.082,29.428,3939771.0],["2019-10-18",29.3548,29.6609,29.2417,29.6476,3187024.0],["2019-10-21",29.7208,29.8073,29.4147,29.5478,2678313.0],["2019-10-22",29.4879,29.6476,29.2218,29.4347,2235944.0],["2019-10-23",29.3548,29.5212,29.2151,29.4946,6248289.0],["2019-10-24",29.6143,29.8006,29.5411,29.7341,3158631.0],["2019-10-25",29.6276,29.9004,29.3748,29.4214,3150875.0],["2019-10-28",29.5478,29.6542,29.275,29.448,4135610.0],["2019-10-29",29.4746,29.9669,29.408,29.5012,4626316.0],["2019-10-30",29.4746,29.4746,29.0687,29.1419,6531106.0],["2019-10-31",29.1951,29.3482,28.9224,29.1153,2899221.0],["2019-11-01",29.3482,29.4413,28.756,28.776,2669311.0],["2019-11-04",28.7959,28.9423,28.4234,28.5631,4251119.0],["2019-11-05",28.5764,29.0355,28.5764,28.9556,2454497.0],["2019-11-06",29.0022,29.0554,28.6429,28.7494,3919273.0],["2019-11-07",28.8691,28.9556,28.6961,28.8292,4161094.0],["2019-11-08",28.8092,29.0554,28.5963,28.603,2583579.0],["2019-11-11",28.5897,28.7361,28.45,28.4965,1044152.0],["2019-11-12",28.4766,28.5631,28.2836,28.4566,4868414.0],["2019-11-13",28.4167,28.8691,28.2836,28.7693,3987277.0],["2019-11-14",28.8092,28.909,28.6496,28.8159,4132148.0],["2019-11-15",28.9556,29.2085,28.8092,29.0488,2527348.0],["2019-11-18",29.1086,29.2484,28.8425,29.2351,4328956.0],["2019-11-19",29.3149,30.3994,29.1419,30.0202,5548726.0],["2019-11-20",29.8871,30.0069,28.7826,29.122,5022564.0],["2019-11-21",29.0022,29.1153,28.1639,28.2304,2967363.0],["2019-11-22",28.2104,28.7693,28.1173,28.6695,2146335.0],["2019-11-25",28.9024,29.6742,28.8758,29.5478,5403439.0],["2019-11-26",29.4147,29.5411,29.1885,29.1951,4506236.0],["2019-11-27",29.2949,29.6942,29.102,29.4413,2949358.0],["2019-11-29",29.4413,29.5414,29.0478,29.1078,1536519.0],["2019-12-02",29.1478,29.2346,28.3808,28.4408,2035258.0],["2019-12-03",28.094,28.2741,27.9939,28.0073,2651860.0],["2019-12-04",27.9873,28.2874,27.8672,28.174,2779834.0],["2019-12-05",28.2541,28.3608,28.1207,28.2341,2215031.0],["2019-12-06",28.4008,28.801,28.4008,28.701,3879247.0],["2019-12-09",28.5475,28.6943,28.194,28.2007,1978334.0],["2019-12-10",28.2541,28.4542,27.9272,28.4275,1389571.0],["2019-12-11",28.3741,28.5942,28.2207,28.5609,952465.0],["2019-12-12",28.4675,28.9411,28.4008,28.8477,1830278.0],["2019-12-13",28.7476,29.2212,28.6943,29.2012,2410870.0],["2019-12-16",29.3146,29.4547,29.1478,29.1812,1949526.0],["2019-12-17",29.1478,29.4347,28.9811,29.3946,1322121.0],["2019-12-18",29.448,29.468,29.1145,29.1278,1829724.0],["2019-12-19",29.0678,29.508,29.0545,29.1478,1692332.0],["2019-12-20",29.2612,29.3813,29.0411,29.1345,5133780.0],["2019-12-23",29.1012,29.2679,28.9544,29.0345,2758228.0],["2019-12-24",29.0345,29.1745,29.0211,29.1345,437522.0],["2019-12-26",29.1278,29.3146,28.9878,29.1812,2530811.0],["2019-12-27",29.2679,29.2679,28.9811,29.0211,2096336.0],["2019-12-30",29.0545,29.1945,28.9411,29.0278,3921905.0],["2019-12-31",29.0545,29.2412,28.6609,28.9477,2315443.0],["2020-01-02",28.9477,29.2412,28.8477,29.0345,3029134.0],["2020-01-03",28.8077,28.9811,28.7076,28.861,1347605.0],["2020-01-06",28.9144,29.408,28.8277,29.4013,3301148.0],["2020-01-07",29.2746,29.4146,29.0144,29.0611,3223034.0],["2020-01-08",28.9944,29.528,28.9944,29.528,1716846.0],["2020-01-09",29.548,29.8815,29.408,29.8348,2401313.0],["2020-01-10",29.8549,30.1483,29.6748,29.9482,2858086.0],["2020-01-13",29.9482,30.2484,29.7548,30.1016,6937465.0],["2020-01-14",30.0283,30.5152,29.9883,30.5019,2845344.0],["2020-01-15",30.4818,30.6152,30.2084,30.4818,2995478.0],["2020-01-16",30.5152,31.2556,30.4151,31.0888,6926801.0],["2020-01-17",30.6553,30.9821,30.5619,30.9621,5390974.0],["2020-01-21",30.8354,31.3156,30.7286,31.1822,3069160.0],["2020-01-22",31.3489,31.4957,31.1488,31.2022,3030934.0],["2020-01-23",31.0821,31.1889,30.8554,31.1622,1937061.0],["2020-01-24",31.1021,31.1221,30.4752,30.742,1841912.0],["2020-01-27",30.2017,30.3818,29.7682,30.2284,3661802.0],["2020-01-28",30.3684,30.5152,30.2617,30.3885,1885816.0],["2020-01-29",30.4351,30.882,30.4218,30.6953,1417132.0],["2020-01-30",30.3818,30.5219,30.0283,30.215,1495246.0],["2020-01-31",30.195,30.2817,29.4213,29.4413,2829417.0],["2020-02-03",29.6214,29.7815,29.2279,29.2412,3978551.0],["2020-02-04",28.9944,29.4747,28.5609,28.7743,5013008.0],["2020-02-05",28.7743,28.8877,27.8472,28.6943,4254443.0],["2020-02-06",28.6543,28.7877,27.5937,27.6071,4232006.0],["2020-02-07",27.5404,27.5804,27.1602,27.1935,4744456.0],["2020-02-10",26.9334,27.1468,26.6733,27.1335,3841436.0],["2020-02-11",27.2469,27.8805,27.1802,27.7205,3481890.0],["2020-02-12",27.7873,27.9278,27.6202,27.8208,5211063.0],["2020-02-13",27.667,28.0615,27.6001,27.8676,2930660.0],["2020-02-14",27.9211,28.4294,27.7539,28.4093,3384663.0],["2020-02-18",28.3625,28.6634,28.2622,28.5899,3121929.0],["2020-02-19",28.6634,28.8707,28.3558,28.5029,2972349.0],["2020-02-20",28.4895,28.844,28.2889,28.6634,1577377.0],["2020-02-21",28.5765,28.6367,28.3023,28.3959,1147334.0],["2020-02-24",27.6803,27.8074,27.4262,27.6068,2583995.0],["2020-02-25",27.7138,27.8074,26.3027,26.5836,4872707.0],["2020-02-26",26.6504,27.1319,26.082,26.082,4316076.0],["2020-02-27",25.7342,25.7342,23.7948,23.8483,5062868.0],["2020-02-28",22.999,23.748,22.4506,23.233,7647001.0],["2020-03-02",23.2665,23.4136,22.1296,23.019,4431723.0],["2020-03-03",23.0725,24.4034,22.9455,23.7614,5943728.0],["2020-03-04",24.3699,24.5304,23.4805,24.2964,3866920.0],["2020-03-05",23.7145,23.7747,22.1229,22.4773,3566375.0],["2020-03-06",21.307,22.2967,20.7586,22.163,4419397.0],["2020-03-09",22.1496,22.1496,19.1602,19.9026,4953037.0],["2020-03-10",20.5914,20.6984,19.3274,20.1233,4503328.0],["2020-03-11",19.4344,19.5013,16.3514,17.3947,7630242.0],["2020-03-12",15.5221,16.6523,12.8872,16.2645,26334944.0],["2020-03-13",17.3612,17.3612,14.539,16.1909,6510193.0],["2020-03-16",13.6362,14.0709,11.4627,11.5764,8509302.0],["2020-03-17",11.6566,11.7035,6.4536,10.0315,19198593.0],["2020-03-18",9.4564,9.4564,6.6877,8.6539,11811003.0],["2020-03-19",8.7007,12.8805,7.6574,12.2184,13198912.0],["2020-03-20",13.148,15.3482,12.3923,12.9942,15543855.0],["2020-03-23",13.2349,13.3687,10.3659,11.3691,11014213.0],["2020-03-24",12.506,13.2884,11.5764,12.4792,7057960.0],["2020-03-25",13.041,14.8534,12.4859,13.2015,6693428.0],["2020-03-26",13.5292,16.338,13.2216,14.2916,7547558.0],["2020-03-27",13.5493,15.1944,13.041,14.1445,6517949.0],["2020-03-30",14.1511,14.7062,13.0945,14.1043,12545053.0],["2020-03-31",13.984,14.1846,13.0744,13.3553,5544017.0],["2020-04-01",12.7735,12.9407,11.7168,12.3455,4164141.0],["2020-04-02",12.1716,12.9474,11.7369,12.0044,6452715.0],["2020-04-03",11.864,11.9576,10.8942,11.3691,4958854.0],["2020-04-06",12.078,13.4757,12.0311,12.8537,5785145.0],["2020-04-07",14.0441,14.6594,13.3553,13.7432,10104129.0],["2020-04-08",14.1913,15.8498,14.1043,15.589,7152417.0],["2020-04-09",16.2578,18.8058,15.4686,15.5756,11505611.0],["2020-04-13",15.5689,15.8966,14.5123,14.9403,12110856.0],["2020-04-14",15.268,16.0237,14.9871,14.9938,4340729.0],["2020-04-15",14.3518,14.4588,13.6964,13.9973,4626454.0],["2020-04-16",13.8703,14.1712,13.0811,13.9572,3326770.0],["2020-04-17",14.7597,15.161,14.3384,14.6928,3748918.0],["2020-04-20",14.2448,14.947,13.5559,13.7098,3842544.0],["2020-04-21",13.3553,13.7298,13.2149,13.6629,2324030.0],["2020-04-22",14.0308,15.5489,13.8234,15.4151,6817663.0],["2020-04-23",15.5422,16.1441,15.2412,15.4419,4033674.0],["2020-04-24",15.5622,16.6256,15.4954,16.4316,3030380.0],["2020-04-27",16.5922,17.1472,16.4785,16.5052,3477597.0],["2020-04-28",16.9667,17.9899,16.9667,17.8093,5196243.0],["2020-04-29",18.4915,19.3809,18.4915,19.1335,4865644.0],["2020-04-30",18.7456,19.2271,18.0434,18.2641,2507958.0],["2020-05-01",17.7625,17.7625,16.746,17.4014,2371120.0],["2020-05-04",16.9399,17.6488,16.3848,17.087,3168465.0],["2020-05-05",17.3278,17.7826,16.3581,16.873,4228405.0],["2020-05-06",16.7527,16.8262,15.8498,15.89,4686425.0],["2020-05-07",16.1106,16.6925,15.8298,15.9033,4568561.0],["2020-05-08",16.3848,17.5485,16.1508,17.4415,3101292.0],["2020-05-11",17.1539,17.2074,16.2778,16.3113,2106585.0],["2020-05-12",16.532,16.5788,15.4151,15.4151,2361702.0],["2020-05-13",15.7562,15.7562,13.9706,15.1409,4633518.0],["2020-05-14",14.733,15.6759,13.984,15.6358,3318876.0],["2020-05-15",15.5021,16.0705,15.0741,16.0438,4674514.0],["2020-05-18",16.7962,18.2609,16.7425,17.2061,7644508.0],["2020-05-19",17.159,17.2195,16.4267,16.85,7674839.0],["2020-05-20",17.0314,17.3136,16.7962,17.0717,9695000.0],["2020-05-21",17.0717,17.5957,16.8298,16.8634,5210786.0],["2020-05-22",16.9037,16.9306,16.1244,16.5006,3956807.0],["2020-05-26",17.6428,18.543,17.5151,18.3549,8238811.0],["2020-05-27",19.1477,19.9875,18.187,18.6774,6461025.0],["2020-05-28",18.6908,19.0201,17.7838,18.0056,5177130.0],["2020-05-29",17.8309,18.1534,17.112,17.3942,5479060.0],["2020-06-01",17.3875,17.9182,17.0515,17.6226,3854455.0],["2020-06-02",17.8242,17.9115,17.3539,17.8309,2205890.0],["2020-06-03",18.187,19.2821,18.1735,18.7379,3746979.0],["2020-06-04",18.8051,19.0872,18.4087,18.9596,3122621.0],["2020-06-05",20.2227,21.1565,19.9606,20.4645,6031398.0],["2020-06-08",21.0289,21.8485,20.2966,21.6671,5291531.0],["2020-06-09",20.8273,20.9953,19.8599,20.2294,4701244.0],["2020-06-10",19.9203,20.0547,18.4355,18.4624,3228297.0],["2020-06-11",17.0247,17.5957,16.1714,16.3327,5805089.0],["2020-06-12",17.2128,17.4815,16.4536,16.9978,2456990.0],["2020-06-15",16.1244,17.2397,15.7213,16.897,5734039.0],["2020-06-16",17.6629,17.9787,16.9642,17.4009,6135689.0],["2020-06-17",17.3807,17.3807,16.5208,16.6148,4093645.0],["2020-06-18",16.3797,17.1254,16.1311,16.9776,2965008.0],["2020-06-19",17.0717,17.1792,15.8221,15.9027,4012068.0],["2020-06-22",15.728,15.7817,15.0024,15.681,3657924.0],["2020-06-23",16.0034,16.2117,15.6474,16.1513,3437155.0],["2020-06-24",15.6339,15.6407,14.3574,15.2375,4328125.0],["2020-06-25",15.13,15.4391,14.5724,14.9419,3136056.0],["2020-06-26",14.8479,14.9486,14.2298,14.4716,5205107.0],["2020-06-29",14.6463,15.1368,14.0685,15.0561,3797255.0],["2020-06-30",15.083,15.3652,14.5523,15.1636,3256412.0],["2020-07-01",15.345,15.7549,14.8882,14.9486,3045338.0],["2020-07-02",15.3719,15.6608,14.6866,14.7471,2114341.0],["2020-07-06",15.1233,15.2443,14.6329,15.0293,3623299.0],["2020-07-07",14.6598,14.8076,14.0282,14.1895,5031982.0],["2020-07-08",14.129,14.6463,13.7796,14.5455,5630579.0],["2020-07-09",14.4918,14.5321,13.8468,13.9543,3272340.0],["2020-07-10",13.9342,14.5321,13.867,14.5254,2953374.0],["2020-07-13",14.7001,14.9822,14.176,14.5388,2470425.0],["2020-07-14",14.5052,14.9218,14.3305,14.7941,2558926.0],["2020-07-15",15.4794,16.1647,15.2577,16.0908,3671081.0],["2020-07-16",15.1502,15.7481,14.8479,15.6205,3284389.0],["2020-07-17",15.5869,15.7414,15.3047,15.5399,1297330.0],["2020-07-20",15.4525,15.5332,14.9621,15.13,2038166.0],["2020-07-21",15.3652,15.7616,15.3047,15.4257,2435107.0],["2020-07-22",15.2711,15.7616,15.2443,15.6406,1637347.0],["2020-07-23",15.4324,15.943,15.3921,15.5869,1634300.0],["2020-07-24",15.5735,15.6205,15.1435,15.2241,2209075.0],["2020-07-27",15.0561,15.1032,14.653,14.821,1615187.0],["2020-07-28",14.7337,15.0763,14.7001,14.8613,1953820.0],["2020-07-29",15.13,15.3114,14.9285,15.1636,1672803.0],["2020-07-30",14.8815,15.0024,14.6329,14.8143,2022100.0],["2020-07-31",14.6396,14.7202,14.0954,14.1895,2650198.0],["2020-08-03",14.2231,14.4448,13.9946,14.0887,8018042.0],["2020-08-04",14.5119,15.0293,13.6453,14.7068,5826141.0],["2020-08-05",14.7135,14.868,13.9879,14.3507,3872876.0],["2020-08-06",14.2096,14.9352,14.1962,14.8613,3981460.0],["2020-08-07",14.8008,15.8825,14.6933,15.8422,3777034.0],["2020-08-10",15.9833,16.682,15.9564,16.4737,5022980.0],["2020-08-11",16.9373,17.8107,16.85,16.9709,5290423.0],["2020-08-12",17.0851,17.3136,16.4334,16.9843,4143089.0],["2020-08-13",16.8634,17.0986,16.6283,16.7761,5588337.0],["2020-08-14",16.6484,16.9306,16.4469,16.7895,2382200.0],["2020-08-17",16.8433,16.85,16.2722,16.3327,2183453.0],["2020-08-18",16.2517,16.3259,15.5768,15.7185,2347021.0],["2020-08-19",15.6848,15.9412,15.4823,15.8535,3161263.0],["2020-08-20",15.7927,15.894,15.651,15.7657,3640473.0],["2020-08-21",15.7657,16.3057,15.7657,16.2247,4442388.0],["2020-08-24",16.3462,17.3585,15.84,17.3113,3856671.0],["2020-08-25",17.4597,17.4597,16.7511,16.9266,3010159.0],["2020-08-26",16.9063,16.9468,16.3934,16.7848,2984260.0],["2020-08-27",16.9603,18.2696,16.9401,17.6825,3809720.0],["2020-08-28",17.8782,19.6532,17.8512,19.444,4488370.0],["2020-08-31",19.3157,19.3157,18.3439,18.6003,3775095.0],["2020-09-01",18.2021,18.8231,17.9457,18.7826,2539675.0],["2020-09-02",18.9648,19.5587,18.8973,19.5452,2584272.0],["2020-09-03",19.7747,20.0109,19.093,19.4912,7285931.0],["2020-09-04",19.7072,19.8354,19.093,19.0998,2760859.0],["2020-09-08",18.6881,19.2955,18.4721,18.8568,4364135.0],["2020-09-09",19.5924,19.8152,19.0323,19.417,2867920.0],["2020-09-10",19.5789,19.9164,18.7151,18.7286,2779418.0],["2020-09-11",18.823,18.823,18.0672,18.5598,2951851.0],["2020-09-14",18.8163,19.4237,18.8163,19.363,3776203.0],["2020-09-15",19.4035,19.6599,19.282,19.4237,2246470.0],["2020-09-16",19.5587,19.6329,19.1335,19.3765,8503208.0],["2020-09-17",19.066,19.12,18.6476,19.0593,2540090.0],["2020-09-18",18.9648,19.2752,18.1954,18.3101,4516485.0],["2020-09-21",17.75,17.75,16.8186,17.6082,5265493.0],["2020-09-22",17.6487,17.9457,17.3248,17.696,4190179.0],["2020-09-23",17.8444,18.2494,17.3923,17.4732,2570699.0],["2020-09-24",17.3383,17.7634,17.075,17.453,4226189.0],["2020-09-25",17.4732,18.2224,17.3113,17.9794,4792931.0],["2020-09-28",18.3304,18.6273,18.0334,18.3169,2234144.0],["2020-09-29",18.2629,18.2899,17.6757,17.8309,3299624.0],["2020-09-30",17.9659,18.5261,17.723,17.8512,3618728.0],["2020-10-01",18.0672,18.3574,17.7702,18.2629,2365442.0],["2020-10-02",17.6285,18.6341,17.4395,18.5936,2229435.0],["2020-10-05",18.9648,19.0255,18.4586,18.7691,2601584.0],["2020-10-06",19.0593,19.4575,18.4519,18.4721,3306134.0],["2020-10-07",18.7826,19.0525,18.6543,18.85,1827923.0],["2020-10-08",19.1065,19.147,18.85,19.0863,2050908.0],["2020-10-09",19.1673,19.5115,19.0998,19.228,1244146.0],["2020-10-12",19.174,19.5182,19.0188,19.2212,3288406.0],["2020-10-13",18.904,19.1268,18.3911,18.4586,2781357.0],["2020-10-14",18.5666,18.8973,18.3979,18.5598,2632885.0],["2020-10-15",18.4114,18.985,18.3101,18.8635,4363997.0],["2020-10-16",18.8568,19.174,18.6273,19.012,3062928.0],["2020-10-19",19.039,19.4575,18.8703,18.877,2933846.0],["2020-10-20",19.1673,19.6262,19.0728,19.4237,3094644.0],["2020-10-21",19.2955,19.7882,19.1133,19.5789,3308627.0],["2020-10-22",19.3427,20.0514,19.3427,19.7747,3251565.0],["2020-10-23",19.8961,20.4361,19.8152,20.4293,2579286.0],["2020-10-26",19.9974,20.0851,19.201,19.5384,3571777.0],["2020-10-27",19.3765,19.6262,19.1268,19.4102,3174420.0],["2020-10-28",18.9445,19.1673,18.2966,18.3439,4196273.0],["2020-10-29",18.4046,19.1538,18.1751,19.0323,2666956.0],["2020-10-30",18.904,19.2077,18.3236,18.7218,2466408.0],["2020-11-02",18.9715,19.5452,18.7286,19.1673,2305471.0],["2020-11-03",19.4305,19.7409,19.309,19.39,1925704.0],["2020-11-04",19.2887,19.7882,18.7353,19.1875,1692332.0],["2020-11-05",19.5114,20.5373,19.2212,20.4091,2626791.0],["2020-11-06",20.5103,20.8613,20.3281,20.6858,3778419.0],["2020-11-09",23.2842,24.9917,22.9467,23.7026,8703756.0],["2020-11-10",23.7971,24.9039,23.7971,24.418,4335466.0],["2020-11-11",24.445,24.472,23.2099,23.5811,3985753.0],["2020-11-12",23.1019,23.2167,22.0018,22.2448,3261952.0],["2020-11-13",22.643,23.1829,22.5553,23.0749,2348822.0],["2020-11-16",23.7633,23.9051,23.1424,23.7093,3771771.0],["2020-11-17",23.3449,23.6756,22.4878,23.4461,6165743.0],["2020-11-18",23.4934,23.6216,22.8995,22.9265,2431368.0],["2020-11-19",22.832,23.8578,22.2786,23.7971,2714323.0],["2020-11-20",23.5744,24.2223,23.2977,23.9523,2774986.0],["2020-11-23",24.2223,24.2763,23.5811,24.1818,1856039.0],["2020-11-24",24.5395,25.2481,24.5057,24.9377,3819138.0],["2020-11-25",24.7285,25.0119,24.4112,24.5327,1763798.0],["2020-11-27",24.6137,24.7622,24.2763,24.418,993599.0],["2020-11-30",24.2691,24.3638,23.6056,23.6936,3560835.0],["2020-12-01",24.1811,25.0069,24.1134,24.8309,2778587.0],["2020-12-02",24.4925,24.7091,23.7004,24.6888,2202843.0],["2020-12-03",24.8851,25.4064,24.3503,24.8512,2820414.0],["2020-12-04",25.1491,25.9953,25.0543,25.8802,2893819.0],["2020-12-07",25.6094,25.9412,25.4537,25.6433,2227773.0],["2020-12-08",25.3928,26.1375,25.3928,25.7448,1810057.0],["2020-12-09",26.0156,26.2187,25.447,26.0224,2639118.0],["2020-12-10",25.6974,26.0089,25.3116,25.7651,2081517.0],["2020-12-11",25.6365,25.887,25.386,25.4537,1466715.0],["2020-12-14",25.7042,25.9412,25.1627,25.21,4291700.0],["2020-12-15",26.1442,26.1442,25.1085,25.7922,2109078.0],["2020-12-16",25.6975,25.8396,25.122,25.298,3749057.0],["2020-12-17",25.4402,25.6704,24.8513,25.6704,2559896.0],["2020-12-18",25.6974,25.9141,25.2371,25.3725,2945341.0],["2020-12-21",24.8039,25.271,24.3435,25.1423,2674851.0],["2020-12-22",25.0611,25.2642,24.5805,25.0882,3441864.0],["2020-12-23",25.271,25.535,25.095,25.4064,2515714.0],["2020-12-24",25.5214,25.6094,25.183,25.4808,964653.0],["2020-12-28",25.8599,25.8802,25.2777,25.3793,1926674.0],["2020-12-29",25.6298,25.711,25.3387,25.6162,1152459.0],["2020-12-30",25.6162,26.1036,25.4537,25.7178,1753826.0],["2020-12-31",25.6162,26.2255,25.3048,26.0495,1739145.0],["2021-01-04",26.0292,26.2255,25.1491,25.535,2830802.0],["2021-01-05",25.4537,25.9479,25.3996,25.6568,2610033.0],["2021-01-06",25.9141,26.4218,25.5011,25.8667,4220234.0],["2021-01-07",26.2458,26.5369,25.4944,25.6298,3431061.0],["2021-01-08",25.8735,26.3609,25.4808,25.7245,2057279.0],["2021-01-11",25.386,25.5959,25.1017,25.3793,1388186.0],["2021-01-12",25.4808,25.8396,25.2371,25.6568,4019547.0],["2021-01-13",25.7381,25.799,24.7429,25.0002,2543414.0],["2021-01-14",25.0273,25.5553,24.8309,24.9663,2998525.0],["2021-01-15",24.7294,25.0137,24.3638,24.7429,1654521.0],["2021-01-19",24.9054,25.2574,24.4248,24.4992,2909054.0],["2021-01-20",24.6075,24.9799,24.4518,24.6211,1570036.0],["2021-01-21",24.7023,24.8783,24.2217,24.4992,1436799.0],["2021-01-22",24.154,24.2623,23.7613,24.0051,2085949.0],["2021-01-25",23.7817,24.1811,23.5041,24.1337,1571837.0],["2021-01-26",24.418,24.4992,23.7749,23.7749,1177112.0],["2021-01-27",23.4296,24.2217,22.8339,23.2469,5343746.0],["2021-01-28",23.5853,24.5669,23.4906,24.1269,2702966.0],["2021-01-29",23.9373,23.9373,23.2062,23.213,2528456.0],["2021-02-01",23.3619,23.8155,23.1318,23.6395,1440677.0],["2021-02-02",24.005,24.3232,23.917,23.978,817843.0],["2021-02-03",23.9441,24.7632,23.8223,24.3503,1831247.0],["2021-02-04",24.6008,25.386,24.506,25.2574,3083426.0],["2021-02-05",25.5214,26.0156,24.77,24.8377,3153091.0],["2021-02-08",24.9054,25.1897,24.6414,25.0476,3112372.0],["2021-02-09",26.2661,26.3541,24.3029,24.3841,2521947.0],["2021-02-10",24.5872,25.0137,24.3097,24.8648,2561419.0],["2021-02-11",24.7565,24.8986,23.9374,24.1607,3008359.0],["2021-02-12",24.0795,24.4789,24.005,24.3706,1450649.0],["2021-02-16",24.391,25.1787,24.1465,25.104,4307627.0],["2021-02-17",24.941,25.2805,24.7101,25.1583,3440202.0],["2021-02-18",24.8935,25.3009,24.4181,24.7848,3523994.0],["2021-02-19",24.8663,26.2244,24.8663,25.8102,3299070.0],["2021-02-22",25.5182,26.6386,25.5182,25.8916,3340482.0],["2021-02-23",26.0003,26.4552,25.654,26.1361,2514191.0],["2021-02-24",26.3398,27.304,26.1429,26.8898,3115558.0],["2021-02-25",26.8559,26.9306,25.5929,25.7287,1424057.0],["2021-02-26",25.7558,25.9256,25.0157,25.2058,2634686.0],["2021-03-01",25.8373,26.6725,25.7558,26.2108,2247163.0],["2021-03-02",26.238,26.7472,25.9935,26.3466,1302870.0],["2021-03-03",26.3873,28.3769,26.3873,27.5892,6080981.0],["2021-03-04",27.6028,28.0442,26.7404,27.5892,2897697.0],["2021-03-05",27.9627,28.309,26.5503,28.0035,5982923.0],["2021-03-08",28.4245,29.0899,27.9491,28.6553,3439371.0],["2021-03-09",28.8455,29.0152,28.2683,28.3905,2751026.0],["2021-03-10",28.4856,28.8387,27.8405,28.0917,2111848.0],["2021-03-11",28.1325,28.6146,27.8201,28.2683,4251119.0],["2021-03-12",28.4041,28.859,28.1189,28.7368,2162955.0],["2021-03-15",28.9269,29.28,28.2547,28.6757,1589703.0],["2021-03-16",28.5127,28.6078,27.9899,28.2411,13847646.0],["2021-03-17",28.2004,28.2886,27.3244,27.596,3619005.0],["2021-03-18",27.3923,28.2819,27.0868,27.3516,3961516.0],["2021-03-19",27.2293,27.3787,26.4009,26.5571,2475826.0],["2021-03-22",26.4552,26.5978,25.8237,26.462,2579424.0],["2021-03-23",26.2991,26.5299,25.1922,25.4435,3251011.0],["2021-03-24",25.7626,26.8016,25.7491,25.8509,4834620.0],["2021-03-25",25.6811,26.8898,25.2262,26.7065,2655876.0],["2021-03-26",26.9917,27.0732,25.9528,26.4145,2098137.0],["2021-03-29",26.1701,26.4824,25.4571,25.6336,2784127.0],["2021-03-30",25.6744,26.2787,25.362,26.0139,2125283.0],["2021-03-31",25.9935,26.3194,25.654,25.654,2073345.0],["2021-04-01",25.7219,26.1633,25.4774,25.9731,1695656.0],["2021-04-05",26.2447,26.5299,26.0818,26.1633,2906284.0],["2021-04-06",26.3262,26.6046,26.2651,26.333,2333310.0],["2021-04-07",26.3738,26.6793,26.3262,26.6793,1387493.0],["2021-04-08",26.6454,26.7337,26.0682,26.2855,2940494.0],["2021-04-09",26.204,26.4145,26.0614,26.4077,1520869.0],["2021-04-12",26.4485,26.9238,26.4485,26.7948,1832771.0],["2021-04-13",26.6318,26.7744,26.2583,26.659,1263397.0],["2021-04-14",26.6929,27.2565,26.6861,26.7744,2521393.0],["2021-04-15",26.7201,26.9238,26.4077,26.6657,969223.0],["2021-04-16",26.8898,27.1139,26.6793,26.917,2129992.0],["2021-04-19",26.883,27.0188,26.6182,26.8219,1539982.0],["2021-04-20",26.6657,26.8219,25.7898,26.0139,1869196.0],["2021-04-21",25.8984,26.7269,25.6811,26.6454,1017560.0],["2021-04-22",26.6386,27.0121,26.496,26.5843,4454576.0],["2021-04-23",26.8627,26.9442,26.4485,26.8287,1348990.0],["2021-04-26",27.046,27.3108,26.8083,27.0596,4271340.0],["2021-04-27",27.0596,27.3516,26.8966,27.0732,4621468.0],["2021-04-28",27.175,27.4602,26.9645,27.1818,1069220.0],["2021-04-29",27.596,27.6368,26.5843,26.7269,1832771.0],["2021-04-30",26.6454,26.7269,26.075,26.3941,1177804.0],["2021-05-03",26.5028,27.0256,26.5028,26.6997,5099293.0],["2021-05-04",26.625,26.8219,25.9052,26.041,1262289.0],["2021-05-05",26.0139,26.1565,25.5385,25.7558,2037612.0],["2021-05-06",25.8102,25.8373,25.2058,25.7015,1157168.0],["2021-05-07",25.7355,26.2719,25.5997,25.8645,1519899.0],["2021-05-10",25.8102,25.9528,25.4299,25.5453,2057972.0],["2021-05-11",25.1855,25.7355,24.7101,25.07,3283143.0],["2021-05-12",25.0972,25.2941,24.5743,24.6422,4229375.0],["2021-05-13",24.7577,25.4842,24.7577,25.2873,3584657.0],["2021-05-14",25.5589,26.6522,25.5114,26.5503,2321814.0],["2021-05-17",26.1225,26.2991,25.9256,26.2312,2983983.0],["2021-05-18",26.2312,26.4145,25.5453,25.6744,4503882.0],["2021-05-19",25.2262,25.3688,24.8867,25.2398,2432476.0],["2021-05-20",25.1719,25.3077,24.8663,25.2669,1279740.0],["2021-05-21",25.4639,25.6472,25.2194,25.2262,2952128.0],["2021-05-24",25.491,25.5657,25.2398,25.4231,3370536.0],["2021-05-25",25.4708,25.8794,25.1439,25.2597,2385940.0],["2021-05-26",25.5048,25.5185,25.2256,25.3278,2910993.0],["2021-05-27",25.6887,25.6887,25.2392,25.4572,4043369.0],["2021-05-28",25.4504,25.5117,25.0622,25.4367,1414224.0],["2021-06-01",25.6819,25.7091,25.3005,25.355,2680668.0],["2021-06-02",25.3823,25.3823,24.6059,24.7012,2651998.0],["2021-06-03",24.5514,24.8442,24.2653,24.6467,1337633.0],["2021-06-04",24.708,24.7897,24.2585,24.4901,3702244.0],["2021-06-07",24.5378,24.7012,24.4901,24.5991,942354.0],["2021-06-08",24.7761,25.3482,24.6399,25.1098,1373920.0],["2021-06-09",25.4299,25.8385,25.1984,25.3482,2731497.0],["2021-06-10",25.4231,25.6819,24.9464,25.5457,2111571.0],["2021-06-11",25.5457,25.9271,25.5048,25.8522,2831494.0],["2021-06-14",25.8726,25.9952,25.4231,25.6342,2135532.0],["2021-06-15",25.6547,25.7636,25.5321,25.5798,1741499.0],["2021-06-16",25.6479,25.6955,25.2392,25.5389,1940108.0],["2021-06-17",25.5525,25.6887,24.9396,25.4844,2343005.0],["2021-06-18",25.0622,25.1984,24.5582,24.5718,3345329.0],["2021-06-21",24.7353,25.4572,24.6399,25.4435,1634300.0],["2021-06-22",25.5389,25.7977,25.3073,25.6955,1924596.0],["2021-06-23",25.7977,25.8454,25.5798,25.6274,1902852.0],["2021-06-24",25.893,26.3902,25.8794,26.2267,3038829.0],["2021-06-25",26.1314,26.4991,26.0088,26.2608,2667372.0],["2021-06-28",26.1586,26.1859,25.0417,25.2188,3102400.0],["2021-06-29",25.0826,25.2869,24.4833,25.1235,2247301.0],["2021-06-30",25.1643,25.4367,24.9872,25.3686,1988999.0],["2021-07-01",25.5798,25.641,25.1848,25.2188,1330154.0],["2021-07-02",25.2869,25.3073,25.1235,25.2256,681143.0],["2021-07-06",25.1507,25.2324,24.4969,24.7761,1976395.0],["2021-07-07",24.6331,24.9191,24.2585,24.456,897619.0],["2021-07-08",23.8772,23.9589,23.2915,23.6797,3587150.0],["2021-07-09",24.0134,24.5991,23.9997,24.4629,2285943.0],["2021-07-12",24.1223,24.5378,23.9453,24.531,2379430.0],["2021-07-13",24.3879,24.3879,23.8703,23.884,1616711.0],["2021-07-14",23.9725,24.2245,23.5571,23.5571,4447789.0],["2021-07-15",23.4345,23.7137,23.3255,23.5979,1711029.0],["2021-07-16",23.8295,23.9657,23.2166,23.2166,2765707.0],["2021-07-19",22.5764,22.6377,21.9771,22.4742,3097137.0],["2021-07-20",22.5219,23.4617,22.5219,23.3255,1939554.0],["2021-07-21",23.6252,24.0202,23.5366,23.7001,1397327.0],["2021-07-22",23.6184,23.6184,23.0531,23.5162,2276940.0],["2021-07-23",23.8022,23.8499,23.4413,23.666,1279602.0],["2021-07-26",23.7137,24.2245,23.5843,24.0815,3608341.0],["2021-07-27",24.1632,24.2109,23.8227,24.1019,4033120.0],["2021-07-28",24.1428,24.2177,23.5094,24.0474,1952989.0],["2021-07-29",24.2517,24.7557,24.1019,24.2517,1648704.0],["2021-07-30",23.9929,24.4152,23.9044,23.9248,1626129.0],["2021-08-02",24.0066,24.4629,23.632,23.6728,1432367.0],["2021-08-03",23.6524,23.666,22.9101,23.5843,2970133.0],["2021-08-04",23.3255,23.5911,23.2438,23.4481,4079795.0],["2021-08-05",23.6456,24.0474,23.5435,24.0406,1542752.0],["2021-08-06",24.1904,24.4084,23.8022,23.9044,1108554.0],["2021-08-09",23.9861,24.0338,23.3936,23.7614,3883125.0],["2021-08-10",23.8363,23.8976,22.59,23.3051,4668143.0],["2021-08-11",23.1621,23.9521,22.9782,23.884,2273478.0],["2021-08-12",23.7478,24.0202,23.5571,23.8635,2341066.0],["2021-08-13",23.9861,24.1496,23.8227,24.1087,2761829.0],["2021-08-16",23.7886,23.9861,23.2847,23.4822,3175944.0],["2021-08-17",23.1008,23.3051,22.8828,23.1689,3639919.0],["2021-08-18",23.1008,23.1212,22.6581,22.6785,2119743.0],["2021-08-19",22.4129,22.5696,21.8953,22.2086,2900329.0],["2021-08-20",22.2291,22.6853,22.0384,22.6036,1413393.0],["2021-08-23",22.8352,23.0599,22.6445,22.9578,3882155.0],["2021-08-24",23.0329,23.5522,22.9783,23.3404,4599031.0],["2021-08-25",23.3951,23.7299,23.1559,23.5864,4259429.0],["2021-08-26",23.4429,23.6615,23.1969,23.3472,956620.0],["2021-08-27",23.5454,24.0373,23.436,23.8802,993461.0],["2021-08-30",23.9417,23.9417,23.3472,23.3745,807871.0],["2021-08-31",23.436,23.8118,23.4087,23.7708,2302701.0],["2021-09-01",23.9143,24.1535,23.682,24.0783,2222510.0],["2021-09-02",24.1261,24.2696,23.9075,24.0305,1779587.0],["2021-09-03",23.7913,23.9212,23.2242,23.3199,4467179.0],["2021-09-07",23.2584,23.3677,23.0329,23.2721,3980767.0],["2021-09-08",23.2516,23.4292,22.9578,23.1627,2980243.0],["2021-09-09",23.1012,23.4634,22.705,22.7186,1734574.0],["2021-09-10",22.9509,22.9919,22.2677,22.2882,3210984.0],["2021-09-13",22.5068,22.7186,22.1447,22.6366,2349930.0],["2021-09-14",22.6435,22.6435,22.0422,22.1037,1672803.0],["2021-09-15",21.9124,22.1173,21.5776,21.967,3350038.0],["2021-09-16",22.0558,22.5205,21.8782,22.3565,4394605.0],["2021-09-17",21.6937,22.0422,21.4682,21.9465,6338453.0],["2021-09-20",21.5912,22.1583,21.3316,22.1242,2593967.0],["2021-09-21",22.2472,22.4316,21.4956,21.5297,3313613.0],["2021-09-22",21.68,22.2677,21.68,21.9807,4710801.0],["2021-09-23",22.1788,22.9099,22.0763,22.6298,1690254.0],["2021-09-24",22.6845,22.8484,22.5341,22.7186,1655491.0],["2021-09-27",22.9783,23.5454,22.9099,23.1559,2354777.0],["2021-09-28",23.0739,23.477,22.9441,22.9851,2610310.0],["2021-09-29",23.1832,23.1832,22.8211,22.9441,1747870.0],["2021-09-30",23.0124,23.0124,22.4521,22.4521,2234005.0],["2021-10-01",22.7664,24.6113,22.6435,24.4473,5256352.0],["2021-10-04",24.3995,24.9871,24.3038,24.5361,4771464.0],["2021-10-05",24.5703,24.8846,24.2218,24.7752,3431061.0],["2021-10-06",24.5088,24.9734,24.4063,24.9392,2217385.0],["2021-10-07",25.1305,25.397,24.9734,25.0144,2709476.0],["2021-10-08",25.0486,25.2945,24.8641,24.9871,1628899.0],["2021-10-11",25.151,25.4927,24.9529,25.1237,2920827.0],["2021-10-12",25.2194,25.5473,25.0076,25.2057,2048000.0],["2021-10-13",25.4927,25.4927,24.9187,25.3082,3310289.0],["2021-10-14",25.4244,25.5678,24.8846,25.0076,2235529.0],["2021-10-15",25.2399,25.5678,24.7889,24.8367,1448156.0],["2021-10-18",24.5566,24.9324,24.5088,24.8709,5389451.0],["2021-10-19",24.9256,25.0007,24.7138,24.9324,1424611.0],["2021-10-20",24.5976,24.9666,24.5498,24.6454,3163617.0],["2021-10-21",25.1715,25.5678,25.0144,25.356,2376522.0],["2021-10-22",25.2672,25.4243,25.0485,25.0554,1258688.0],["2021-10-25",24.9939,25.1784,24.8094,25.1032,1589842.0],["2021-10-26",25.1715,25.2672,24.9187,25.11,1342758.0],["2021-10-27",25.1169,25.3082,24.7206,24.7343,2279710.0],["2021-10-28",24.7343,24.8367,24.5224,24.7752,1851745.0],["2021-10-29",24.6933,25.0349,24.6933,24.9256,1455912.0],["2021-11-01",25.0281,25.5337,25.0281,25.5337,1539982.0],["2021-11-02",25.4585,25.6498,25.151,25.4585,1186114.0],["2021-11-03",25.4312,26.0393,25.3697,25.9163,2683161.0],["2021-11-04",26.012,26.3536,25.766,25.93,1093181.0],["2021-11-05",26.4766,27.0369,26.3946,26.825,3456822.0],["2021-11-08",26.8182,26.9822,26.4424,26.5791,2583579.0],["2021-11-09",26.4288,26.5517,25.9983,26.3536,3871214.0],["2021-11-10",26.3194,26.6611,26.1213,26.2989,4285467.0],["2021-11-11",26.1486,26.4697,26.1008,26.1349,1906314.0],["2021-11-12",26.1349,26.3194,25.8753,25.9368,4915365.0],["2021-11-15",26.1486,26.3878,25.7387,25.9436,3604601.0],["2021-11-16",25.7796,26.2443,25.2809,26.1281,3926891.0],["2021-11-17",25.8958,26.1213,25.5405,26.0188,2317521.0],["2021-11-18",26.1623,26.2443,25.11,25.2057,3255027.0],["2021-11-19",24.7069,25.0212,24.2491,24.9324,5293470.0],["2021-11-22",24.9871,25.1237,24.4951,24.7957,2196610.0],["2021-11-23",24.8846,25.3014,24.8641,24.8709,2743547.0],["2021-11-24",24.6796,24.7821,24.4541,24.5361,1459236.0],["2021-11-26",23.4634,23.9143,23.0466,23.9075,2616542.0],["2021-11-29",24.2502,24.353,23.2152,23.5648,2122374.0],["2021-11-30",23.2289,23.4003,22.804,22.8931,3135779.0],["2021-12-01",23.3454,23.5991,21.9266,21.9472,2190655.0],["2021-12-02",22.0637,23.3043,21.9403,23.1467,3378985.0],["2021-12-03",23.2358,23.3729,22.6806,23.2769,2745209.0],["2021-12-06",23.647,24.9082,23.5991,24.3119,5586259.0],["2021-12-07",24.6066,24.9219,24.0103,24.168,3354055.0],["2021-12-08",24.2708,24.6135,24.2159,24.5861,3837835.0],["2021-12-09",24.4079,24.9425,24.2708,24.7094,2484967.0],["2021-12-10",24.9836,25.0384,24.3119,24.5449,1794268.0],["2021-12-13",24.2776,24.3325,23.6882,23.7636,2212676.0],["2021-12-14",23.695,24.0309,23.4003,23.4551,3189932.0],["2021-12-15",23.3797,23.7567,22.9273,23.4483,2558511.0],["2021-12-16",23.647,23.7978,22.7766,22.8519,4119683.0],["2021-12-17",22.708,23.4825,22.3584,23.2701,5262031.0],["2021-12-20",22.7903,22.9822,22.475,22.8794,2500341.0],["2021-12-21",23.2632,24.2022,23.1947,24.0789,3696842.0],["2021-12-22",24.0926,24.5586,23.9829,24.2913,2746040.0],["2021-12-23",24.5724,24.7643,24.3462,24.7094,2162124.0],["2021-12-27",24.5724,24.9219,24.4216,24.9082,925734.0],["2021-12-28",24.826,25.1618,24.8123,25.0522,1042074.0],["2021-12-29",25.0864,25.3332,24.9768,25.1687,1014513.0],["2021-12-30",25.155,25.5319,25.155,25.2989,1303147.0],["2021-12-31",25.155,25.484,25.1207,25.2578,2235806.0],["2022-01-03",25.4154,25.9158,25.1755,25.4634,2648397.0],["2022-01-04",25.9021,26.0117,25.7376,25.7993,3053094.0],["2022-01-05",25.9089,26.1214,25.5114,25.6005,1375998.0],["2022-01-06",25.8335,25.8335,25.1618,25.1755,1466023.0],["2022-01-07",24.9699,25.2715,24.9219,24.9699,2703659.0],["2022-01-10",24.963,24.963,24.2708,24.9151,1709921.0],["2022-01-11",25.0247,25.2715,24.7985,25.2029,3052402.0],["2022-01-12",25.4086,25.5251,24.7643,24.8328,1837064.0],["2022-01-13",24.8876,25.5662,24.8671,25.1481,2374029.0],["2022-01-14",25.0727,25.1961,24.6203,25.0727,2177636.0],["2022-01-18",25.0042,25.0522,24.1268,24.2091,3419011.0],["2022-01-19",24.2982,24.401,23.6196,23.6402,3284251.0],["2022-01-20",23.6608,24.5381,23.6539,23.7499,1729588.0],["2022-01-21",23.6676,23.8938,23.2975,23.366,1689146.0],["2022-01-24",22.7834,23.6059,22.5092,23.5648,2839389.0],["2022-01-25",23.1947,23.5991,22.7766,23.3797,1522531.0],["2022-01-26",23.5785,23.9144,22.8931,23.1056,1695656.0],["2022-01-27",23.2495,23.6059,22.5709,22.5846,2122651.0],["2022-01-28",22.5709,22.9753,22.05,22.9616,2198134.0],["2022-01-31",22.8177,23.5716,22.6737,23.5031,1540536.0],["2022-02-01",23.3797,23.7224,23.1398,23.6882,1599814.0],["2022-02-02",23.8321,23.9623,23.5168,23.743,2658508.0],["2022-02-03",23.5648,24.5998,23.4483,24.0377,2819860.0],["2022-02-04",23.8732,24.7231,23.8732,24.5107,2754765.0],["2022-02-07",24.5792,25.2715,24.497,25.0727,3932431.0],["2022-02-08",24.0789,25.9569,24.0172,25.7239,4264969.0],["2022-02-09",25.9775,26.1351,25.5251,25.8952,3902515.0],["2022-02-10",25.5388,26.3133,25.4771,25.5045,4559420.0],["2022-02-11",25.6005,25.9706,24.5792,24.73,2756289.0],["2022-02-14",24.7643,25.2783,24.4353,24.6615,1960468.0],["2022-02-15",24.9983,25.6102,24.9571,25.5552,2079439.0],["2022-02-16",25.5002,26.4009,25.4934,26.3115,2485106.0],["2022-02-17",26.0159,26.2565,25.7065,25.8509,1428212.0],["2022-02-18",25.8371,26.2359,25.7065,25.9678,2660724.0],["2022-02-22",25.6996,26.0296,25.3971,25.5552,4769109.0],["2022-02-23",25.844,25.844,25.0809,25.0946,2309072.0],["2022-02-24",24.2421,25.4177,24.1252,25.2184,1960745.0],["2022-02-25",25.2321,25.8509,25.1427,25.8303,1875152.0],["2022-02-28",25.5484,25.5827,25.019,25.4109,1770307.0],["2022-03-01",25.1083,25.1565,24.3589,24.5308,2376383.0],["2022-03-02",24.7646,25.2321,24.7646,25.184,1744408.0],["2022-03-03",25.1634,25.459,24.6615,24.8883,1106754.0],["2022-03-04",24.4827,24.8471,24.1664,24.7371,1505911.0],["2022-03-07",24.6065,24.6065,22.5233,22.5301,3984091.0],["2022-03-08",22.7158,23.6233,22.4683,22.9083,3319291.0],["2022-03-09",23.7058,24.1389,23.4858,23.9877,5234608.0],["2022-03-10",23.5339,24.1458,23.4583,24.0633,3932708.0],["2022-03-11",24.5583,24.8196,24.2214,24.3039,1994123.0],["2022-03-14",24.4346,24.5721,23.9052,24.0771,1605215.0],["2022-03-15",24.2352,24.8677,24.1664,24.7508,1635962.0],["2022-03-16",25.0809,25.4796,24.6202,25.1977,1497739.0],["2022-03-17",24.9227,25.1771,24.7096,25.1702,2042737.0],["2022-03-18",24.9433,25.6515,24.8058,25.569,1864903.0],["2022-03-21",25.5415,25.6034,24.8883,25.1496,1790251.0],["2022-03-22",25.3146,25.4727,25.1909,25.1977,2531919.0],["2022-03-23",25.0327,25.4452,24.8402,25.239,1246362.0],["2022-03-24",25.3421,25.7271,25.1427,25.6515,1309241.0],["2022-03-25",25.6927,25.9196,25.5415,25.6034,1829170.0],["2022-03-28",25.5484,25.7202,25.3627,25.5965,1386247.0],["2022-03-29",26.0503,26.4834,25.8578,26.4009,1768507.0],["2022-03-30",26.1328,26.3184,25.9471,26.0365,1184452.0],["2022-03-31",26.0984,26.2496,25.844,25.8509,1248578.0],["2022-04-01",25.7203,26.0503,25.5552,25.9609,1523916.0],["2022-04-04",25.6309,25.9059,25.5484,25.8371,2108940.0],["2022-04-05",25.8784,26.1259,25.459,25.5896,1207028.0],["2022-04-06",25.3627,25.4177,24.5377,24.8952,2643411.0],["2022-04-07",24.8677,24.964,24.0083,24.3933,1770030.0],["2022-04-08",24.3314,24.5033,23.9808,24.0221,1679174.0],["2022-04-11",24.0221,24.6546,23.9602,24.0496,1689977.0],["2022-04-12",24.1389,24.7783,24.1321,24.6477,2080409.0],["2022-04-13",24.7508,25.2871,24.6477,25.1977,3154061.0],["2022-04-14",25.3146,25.7409,25.2252,25.4521,2390787.0],["2022-04-18",25.4246,25.5896,25.2321,25.3146,1656322.0],["2022-04-19",25.4109,25.7065,25.4109,25.6377,2038582.0],["2022-04-20",25.8921,26.4284,25.8921,26.2359,2060603.0],["2022-04-21",26.8134,27.4666,26.6209,26.7584,3732437.0],["2022-04-22",26.5728,26.5934,26.229,26.2978,2442032.0],["2022-04-25",26.0709,26.119,25.5896,26.119,2699781.0],["2022-04-26",25.844,25.9953,25.3627,25.3627,1249963.0],["2022-04-27",25.4177,25.4934,24.9433,25.1702,1473640.0],["2022-04-28",25.3559,25.9953,25.1634,25.8303,1342619.0],["2022-04-29",25.7065,25.9059,24.8746,24.9227,1331678.0],["2022-05-02",25.1015,25.1152,24.304,24.854,1336802.0],["2022-05-03",24.9158,25.1634,24.5996,25.0121,1333340.0],["2022-05-04",25.019,25.6584,24.6615,25.5965,1309379.0],["2022-05-05",25.2665,25.5552,24.414,24.6477,1089164.0],["2022-05-06",24.5652,24.8058,24.3658,24.634,1493861.0],["2022-05-09",24.2833,24.414,23.4445,23.5614,4297655.0],["2022-05-10",24.4002,25.0052,22.5508,23.8021,3666649.0],["2022-05-11",23.5339,23.9602,22.4614,22.537,2047584.0],["2022-05-12",22.2964,22.5026,21.7189,22.207,2710307.0],["2022-05-13",22.5095,23.2314,22.5095,23.1283,2514468.0],["2022-05-16",22.9427,23.3345,22.6058,23.1214,1953820.0],["2022-05-17",23.8526,23.9767,23.3628,23.7284,1538874.0],["2022-05-18",23.4594,23.4594,22.4661,22.5903,1572252.0],["2022-05-19",22.3075,22.742,22.135,22.2868,1492753.0],["2022-05-20",22.5144,22.5144,21.7487,22.2592,1321013.0],["2022-05-23",22.5558,22.5558,21.8591,22.5213,1662000.0],["2022-05-24",22.4247,22.4247,21.7005,21.9005,1344974.0],["2022-05-25",21.7625,22.6937,21.735,22.542,1407853.0],["2022-05-26",22.7765,23.3283,22.68,23.1352,1009942.0],["2022-05-27",23.2456,23.7491,23.2456,23.7491,1279186.0],["2022-05-31",23.5767,23.9284,23.349,23.7767,2798808.0],["2022-06-01",23.8457,23.9836,23.1283,23.4801,1357993.0],["2022-06-02",23.4111,24.1147,23.4111,24.0526,1363810.0],["2022-06-03",23.9698,24.0181,23.756,23.8802,1239714.0],["2022-06-06",24.025,24.163,23.8043,24.0457,992076.0],["2022-06-07",23.9216,24.1009,23.6939,24.094,916593.0],["2022-06-08",23.7698,24.0181,23.6594,23.8043,1182790.0],["2022-06-09",23.6525,23.6525,23.2663,23.287,1040966.0],["2022-06-10",22.8938,23.0524,22.6317,22.7282,1624744.0],["2022-06-13",21.9764,22.0385,21.2866,21.3694,2242315.0],["2022-06-14",21.4314,21.5694,20.7072,20.921,1886786.0],["2022-06-15",21.2935,21.8177,21.1486,21.4797,2616127.0],["2022-06-16",20.8796,20.9072,19.9829,20.1347,1662277.0],["2022-06-17",20.1691,20.4727,19.8243,20.2795,3496017.0],["2022-06-21",20.7486,20.921,20.2726,20.5002,2123067.0],["2022-06-22",20.1416,20.6244,20.1416,20.4244,1252733.0],["2022-06-23",20.5554,20.5899,19.9277,20.3347,1426966.0],["2022-06-24",20.583,21.5625,20.4313,21.4935,3179960.0],["2022-06-27",21.6177,21.797,21.4177,21.5211,2412393.0],["2022-06-28",21.7832,22.135,21.2728,21.3004,1638040.0],["2022-06-29",21.2245,21.4314,20.8589,21.2521,1748424.0],["2022-06-30",20.9486,21.2176,20.4589,21.1279,2841882.0],["2022-07-01",21.059,21.597,20.9969,21.3211,2260459.0],["2022-07-05",20.7831,21.4314,20.6313,21.3763,1785681.0],["2022-07-06",21.3073,21.5211,20.7486,21.0383,1135285.0],["2022-07-07",21.3073,21.5004,21.0314,21.2245,1208551.0],["2022-07-08",21.259,21.3004,20.9072,21.0659,955512.0],["2022-07-11",20.8796,20.9762,20.721,20.8658,1330985.0],["2022-07-12",20.7969,21.2935,20.7969,20.9624,1369488.0],["2022-07-13",20.5692,21.0383,20.5002,20.921,1537904.0],["2022-07-14",20.7141,20.8865,20.4658,20.7417,2182345.0],["2022-07-15",21.0452,21.2107,20.7279,21.1831,3634379.0],["2022-07-18",21.459,21.5832,21.1417,21.1831,1531256.0],["2022-07-19",21.4659,21.9488,21.4659,21.8936,3784928.0],["2022-07-20",21.9764,22.3213,21.8315,22.2937,2040936.0],["2022-07-21",22.1074,22.1764,21.7005,22.1212,1575161.0],["2022-07-22",22.2937,22.3833,21.866,22.0522,787373.0],["2022-07-25",22.1005,22.2109,21.7281,22.1695,1008419.0],["2022-07-26",22.004,22.4178,22.004,22.2385,2168633.0],["2022-07-27",22.5558,22.8317,22.473,22.742,2805872.0],["2022-07-28",22.8041,23.0041,22.6179,22.949,3262645.0],["2022-07-29",23.0524,23.0593,22.7213,23.0386,3558896.0],["2022-08-01",22.9835,23.3076,22.6731,23.2939,1808256.0],["2022-08-02",23.2663,23.5284,23.1214,23.3421,2154229.0],["2022-08-03",23.4525,24.3837,23.4387,24.3561,2573192.0],["2022-08-04",24.2733,24.5079,24.163,24.1975,2252980.0],["2022-08-05",23.9767,24.3078,23.9629,24.2595,1654937.0],["2022-08-08",24.3768,24.6665,24.2389,24.3423,2555464.0],["2022-08-09",24.1492,25.2804,23.9905,24.9424,3057665.0],["2022-08-10",25.4322,25.5977,25.0183,25.0942,2365026.0],["2022-08-11",25.3977,25.4805,24.839,25.0528,4819662.0],["2022-08-12",25.2528,25.7426,25.1425,25.7426,2594798.0],["2022-08-15",25.577,25.8667,25.5287,25.7426,3127330.0],["2022-08-16",25.6941,26.213,25.5973,26.1162,5990818.0],["2022-08-17",25.8809,26.2407,25.7702,26.1023,2606016.0],["2022-08-18",26.1853,26.3237,26.0262,26.2614,2610587.0],["2022-08-19",26.1646,26.3099,25.7633,25.9916,3032319.0],["2022-08-22",25.5143,25.6803,25.2237,25.2583,2515160.0],["2022-08-23",25.4658,25.5696,25.0092,25.03,1995508.0],["2022-08-24",24.8294,25.3344,24.6772,25.2583,1500509.0],["2022-08-25",25.279,25.5973,25.196,25.5904,1812134.0],["2022-08-26",25.6111,25.6665,24.4765,24.5042,2019884.0],["2022-08-29",24.2621,24.8501,24.1514,24.6979,2095782.0],["2022-08-30",24.8778,25.0646,24.4973,24.6218,1111740.0],["2022-08-31",24.8225,24.947,24.6149,24.7048,2732051.0],["2022-09-01",24.4627,24.7048,23.9162,24.4973,2093566.0],["2022-09-02",24.8432,24.8432,24.3589,24.5181,1271015.0],["2022-09-06",24.6633,24.8155,24.103,24.2898,3360841.0],["2022-09-07",24.3036,25.2583,24.3036,25.1822,2293006.0],["2022-09-08",24.9331,25.5765,24.7809,25.5627,1619065.0],["2022-09-09",25.6596,26.13,25.618,26.0677,4144474.0],["2022-09-12",26.3168,26.7872,26.296,26.635,2623744.0],["2022-09-13",25.957,26.3514,25.6872,25.8948,3357794.0],["2022-09-14",26.0055,26.3721,25.8463,26.3375,2948665.0],["2022-09-15",26.2199,26.5658,26.1162,26.2407,2290652.0],["2022-09-16",25.8671,25.9501,25.5834,25.8671,2414471.0],["2022-09-19",25.6042,26.0124,25.6042,25.9709,2336357.0],["2022-09-20",25.8671,25.9363,25.3344,25.5419,2023901.0],["2022-09-21",25.6596,25.6596,24.7879,24.8709,2675820.0],["2022-09-22",24.8432,24.9331,23.8747,24.013,2982598.0],["2022-09-23",23.6879,23.8124,23.1413,23.2313,4066776.0],["2022-09-26",23.2728,23.4388,22.5879,22.6432,5283083.0],["2022-09-27",23.0168,23.1275,22.1313,22.2005,3340620.0],["2022-09-28",22.2212,22.7539,22.0137,22.6086,2794930.0],["2022-09-29",22.3527,22.3527,21.5778,21.6954,2529703.0],["2022-09-30",21.4948,22.1036,21.2527,21.5847,3081210.0],["2022-10-03",21.8061,22.3734,21.4049,22.1382,2946588.0],["2022-10-04",22.5533,23.674,22.491,23.6602,3327463.0],["2022-10-05",23.3212,24.096,23.3212,24.0199,2453528.0],["2022-10-06",23.8816,24.2552,23.7155,23.847,3823154.0],["2022-10-07",23.6464,23.6671,23.1759,23.5357,5677254.0],["2022-10-10",23.5426,23.7086,22.9199,23.0998,1254810.0],["2022-10-11",23.1067,23.2313,22.5118,22.8162,2509620.0],["2022-10-12",22.8923,23.508,22.8162,23.2451,2736345.0],["2022-10-13",22.664,23.6948,22.3942,23.5218,2088303.0],["2022-10-14",23.8124,23.9093,22.9753,23.0168,3011267.0],["2022-10-17",23.4734,23.8332,23.4527,23.5218,2721664.0],["2022-10-18",24.1099,24.2552,23.7225,24.1306,1939831.0],["2022-10-19",23.9715,24.3728,23.8262,24.0822,1363256.0],["2022-10-20",24.186,24.4074,23.8608,23.9231,1974595.0],["2022-10-21",23.9369,24.5803,23.6256,24.5111,1459652.0],["2022-10-24",24.6011,24.7602,24.2067,24.435,2426659.0],["2022-10-25",23.7916,24.3313,23.5426,24.2413,3093259.0],["2022-10-26",24.1998,25.0092,24.1998,24.3728,2337049.0],["2022-10-27",24.7118,24.9193,24.5734,24.6979,2527902.0],["2022-10-28",24.7394,25.4451,24.6218,25.4036,1197748.0],["2022-10-31",25.3482,25.6457,25.1753,25.2514,1981935.0],["2022-11-01",25.4935,25.6388,25.0507,25.1407,9544728.0],["2022-11-02",25.0092,25.1338,24.2828,24.2828,2142041.0],["2022-11-03",23.9646,24.3451,23.681,23.7571,2305610.0],["2022-11-04",24.0891,24.3866,23.8332,24.1099,3169988.0],["2022-11-07",24.2759,24.5596,24.0822,24.4765,4471750.0],["2022-11-08",24.6149,25.2791,24.3935,25.2514,3696704.0],["2022-11-09",24.9677,25.3275,24.7256,24.864,1874598.0],["2022-11-10",25.5973,26.379,25.5973,26.3652,2426382.0],["2022-11-11",26.469,27.0639,26.4413,26.7941,7125410.0],["2022-11-14",26.5382,27.3268,26.5382,26.8841,6493711.0],["2022-11-15",27.5205,28.5029,27.0294,28.0532,5430724.0],["2022-11-16",28.0948,28.24,27.6105,28.0187,4234638.0],["2022-11-17",27.5828,27.908,27.1262,27.8734,4094337.0],["2022-11-18",28.1639,28.3438,27.5828,28.1155,2070437.0],["2022-11-21",28.0392,28.171,27.6715,27.7478,3192702.0],["2022-11-22",27.9213,28.0115,27.7201,27.9698,1878753.0],["2022-11-23",27.9213,28.4346,27.9213,28.2404,2677759.0],["2022-11-25",28.2473,28.504,28.1988,28.504,850806.0],["2022-11-28",28.3444,28.5733,28.1016,28.2334,3355163.0],["2022-11-29",28.1988,28.5109,28.0947,28.1433,2369043.0],["2022-11-30",28.2126,28.8578,27.956,28.8578,2261567.0],["2022-12-01",28.8231,29.2532,28.6774,29.0659,2705321.0],["2022-12-02",28.7815,29.3988,28.6843,29.2185,2607678.0],["2022-12-05",28.9479,29.0797,28.608,28.6913,2274309.0],["2022-12-06",28.7606,29.0867,28.3652,28.4832,2550201.0],["2022-12-07",28.3652,28.4901,27.9282,27.9282,1974318.0],["2022-12-08",28.2542,28.4554,28.0878,28.3999,10181412.0],["2022-12-09",28.3097,28.7121,28.2681,28.5525,3564021.0],["2022-12-12",28.5803,29.2393,28.5387,29.2393,4220095.0],["2022-12-13",29.8289,30.0579,29.1838,29.4058,2990769.0],["2022-12-14",29.3295,29.8844,29.2185,29.5861,2014621.0],["2022-12-15",29.1977,29.2046,28.6635,28.9479,2015314.0],["2022-12-16",28.7606,28.9479,28.5733,28.7953,3214447.0],["2022-12-19",28.7329,28.7884,28.1779,28.4415,4181038.0],["2022-12-20",28.4138,28.5664,28.1016,28.5664,2104785.0],["2022-12-21",28.8023,29.0243,28.7329,28.9202,3752519.0],["2022-12-22",28.6705,28.6774,28.282,28.5942,1601060.0],["2022-12-23",28.5664,28.7884,28.386,28.7884,934044.0],["2022-12-27",28.7121,29.1907,28.7121,28.8161,1277940.0],["2022-12-28",28.7815,28.9896,28.4138,28.4415,2264891.0],["2022-12-29",28.5317,28.9688,28.4762,28.8092,2050354.0],["2022-12-30",28.5317,28.7398,28.4762,28.6774,3731329.0],["2023-01-03",29.163,29.3017,28.4554,28.719,3193672.0],["2023-01-04",29.0728,29.3156,28.8786,29.0936,2273616.0],["2023-01-05",29.0312,29.6971,28.837,29.4543,2122790.0],["2023-01-06",29.7041,30.4879,29.6416,30.4879,3334111.0],["2023-01-09",30.488,30.6475,30.1134,30.3076,7948100.0],["2023-01-10",30.155,30.5989,30.1203,30.5573,5632518.0],["2023-01-11",30.5504,30.7793,30.3561,30.7446,2788282.0],["2023-01-12",30.8348,31.2094,30.7169,31.1608,2834957.0],["2023-01-13",30.9111,31.5424,30.8695,31.4314,3011406.0],["2023-01-17",31.4244,31.7158,31.2996,31.4799,4162756.0],["2023-01-18",31.5562,31.6534,30.7169,30.7516,3908332.0],["2023-01-19",30.4741,30.925,30.4255,30.703,6428893.0],["2023-01-20",30.8834,31.3551,30.6822,31.3551,2781911.0],["2023-01-23",31.4383,31.6742,31.1608,31.2094,8996129.0],["2023-01-24",30.9527,31.4036,30.8972,31.0498,3722465.0],["2023-01-25",30.8348,31.1331,30.7516,31.0082,2961823.0],["2023-01-26",31.0776,31.2302,30.6059,30.8417,5227683.0],["2023-01-27",30.9111,30.9874,30.6544,30.7446,4589198.0],["2023-01-30",30.481,30.7446,30.2937,30.3145,5133503.0],["2023-01-31",30.2868,30.8903,30.2521,30.8903,1688592.0],["2023-02-01",30.7862,30.9943,30.3353,30.7585,1851745.0],["2023-02-02",30.7654,31.1955,30.5157,30.6267,2921381.0],["2023-02-03",30.2868,30.7516,29.9607,30.4949,4313444.0],["2023-02-06",30.4463,30.5712,30.148,30.4255,6444128.0],["2023-02-07",28.1849,28.4693,26.0344,28.3652,14445550.0],["2023-02-08",27.1998,27.7409,27.0472,27.6854,8119009.0],["2023-02-09",27.7478,27.8588,26.3674,26.3882,7348256.0],["2023-02-10",26.2842,26.8391,26.2287,26.6796,3569284.0],["2023-02-13",26.6587,27.2553,26.5824,27.068,3567483.0],["2023-02-14",26.9432,27.3733,26.8877,27.0611,4344468.0],["2023-02-15",26.9015,27.1096,26.8322,27.0125,1693024.0],["2023-02-16",26.7628,27.0264,26.5547,26.5824,1832217.0],["2023-02-17",26.5478,26.631,26.3396,26.5686,1356469.0],["2023-02-21",26.2555,26.3946,25.9981,26.0468,1778617.0],["2023-02-22",26.0816,26.3668,26.0677,26.1164,4323278.0],["2023-02-23",26.2416,26.4851,25.9077,26.3877,2749779.0],["2023-02-24",25.9911,26.1929,25.845,26.0885,3117497.0],["2023-02-27",26.3112,26.3112,25.6711,25.7546,1800639.0],["2023-02-28",25.7824,25.8242,25.4763,25.6015,3231621.0],["2023-03-01",25.5737,25.9355,25.4694,25.8311,3158908.0],["2023-03-02",25.6016,25.9355,25.5389,25.8659,3513468.0],["2023-03-03",26.0746,26.1511,25.8798,26.1025,1888171.0],["2023-03-06",27.0695,27.7165,27.0695,27.146,11571537.0],["2023-03-07",27.0834,27.153,26.0885,26.1094,7144800.0],["2023-03-08",25.9285,26.3738,25.859,26.1651,5533352.0],["2023-03-09",26.0816,26.0816,24.885,24.9406,5240009.0],["2023-03-10",24.6972,24.8641,23.8623,24.0641,8875634.0],["2023-03-13",23.7162,23.9667,23.4519,23.6606,7064885.0],["2023-03-14",24.0571,24.1962,23.4936,23.9458,7524705.0],["2023-03-15",23.4032,23.4519,22.8675,23.3753,7515010.0],["2023-03-16",23.1875,23.5771,22.8883,23.3475,5818939.0],["2023-03-17",23.2779,23.5214,22.6935,23.424,56313269.0],["2023-03-20",23.3823,23.6119,23.1457,23.2431,5338760.0],["2023-03-21",23.5632,24.0084,23.5214,23.8275,8061670.0],["2023-03-22",23.7023,23.9667,23.1944,23.2153,4835728.0],["2023-03-23",23.4866,23.7997,23.2501,23.5979,4309982.0],["2023-03-24",23.3962,23.8206,23.0692,23.8206,5035029.0],["2023-03-27",24.1058,24.1406,23.744,23.8623,3692272.0],["2023-03-28",23.8971,24.1615,23.7649,24.1545,5037938.0],["2023-03-29",24.3493,24.4745,24.1545,24.405,3379400.0],["2023-03-30",24.6484,24.8015,24.2936,24.4745,4704707.0],["2023-03-31",24.6276,24.9337,24.4467,24.9059,2716401.0],["2023-04-03",24.9267,24.9754,24.4815,24.6067,4400976.0],["2023-04-04",24.6484,24.6484,23.7162,23.9667,2366965.0],["2023-04-05",23.8345,24.0432,23.758,23.9736,2425412.0],["2023-04-06",24.1128,24.2589,23.9736,24.2519,3025671.0],["2023-04-10",24.1336,24.5163,24.1058,24.3632,4518563.0],["2023-04-11",24.4954,24.8989,24.4258,24.7528,5909518.0],["2023-04-12",24.9406,24.9406,24.2589,24.3632,2566682.0],["2023-04-13",24.4745,24.9267,24.4258,24.8432,2443417.0],["2023-04-14",24.9198,25.0728,24.565,24.8432,2326108.0],["2023-04-17",24.8154,25.038,24.6276,24.7945,1852576.0],["2023-04-18",24.9546,25.045,24.6971,24.7737,2514606.0],["2023-04-19",24.6484,24.6484,24.2449,24.4328,3447265.0],["2023-04-20",24.2728,24.5998,24.2728,24.4189,2441063.0],["2023-04-21",24.4676,24.718,24.2241,24.7041,1941078.0],["2023-04-24",24.6832,24.6832,24.0919,24.2589,4190733.0],["2023-04-25",24.0989,24.0989,23.6606,23.7093,2286081.0],["2023-04-26",23.6954,23.8762,23.2153,23.2779,4005143.0],["2023-04-27",23.4171,23.911,23.2988,23.9041,3251149.0],["2023-04-28",23.8832,24.1545,23.7093,24.1406,7349364.0],["2023-05-01",24.1406,24.4258,24.078,24.2658,3301840.0],["2023-05-02",24.1197,24.2171,23.4658,23.6675,2367519.0],["2023-05-03",23.8067,24.0571,23.5632,23.591,2810027.0],["2023-05-04",23.5423,23.7371,23.3266,23.4519,2715016.0],["2023-05-05",23.8414,24.3493,23.5632,24.2032,2004095.0],["2023-05-08",24.4119,24.4954,23.7719,23.7858,5585428.0],["2023-05-09",24.6067,25.0589,23.5145,24.9337,5103725.0],["2023-05-10",25.2328,25.6502,24.9337,25.4972,4859411.0],["2023-05-11",25.3859,26.012,25.2189,25.8798,6674454.0],["2023-05-12",26.0329,26.1233,25.6155,25.9007,4506652.0],["2023-05-15",25.9842,26.3807,25.7685,26.2903,6647308.0],["2023-05-16",26.3461,26.7229,26.1298,26.4019,7076242.0],["2023-05-17",26.6252,27.0787,26.4717,26.995,2901437.0],["2023-05-18",26.9252,27.9718,26.8554,27.909,3956530.0],["2023-05-19",27.8811,27.902,27.3578,27.5881,4595569.0],["2023-05-22",27.5253,27.7904,27.4625,27.6229,5073117.0],["2023-05-23",27.4555,27.5183,26.7996,26.8345,4526180.0],["2023-05-24",26.6671,27.0508,26.5833,26.9182,2609202.0],["2023-05-25",26.8694,27.4555,26.8694,27.2252,2513775.0],["2023-05-26",27.2741,27.7904,27.2741,27.5881,2284004.0],["2023-05-30",27.5392,27.8323,27.3648,27.4904,3693934.0],["2023-05-31",27.4485,27.602,27.0648,27.5462,4912872.0],["2023-06-01",27.6648,27.7695,27.1276,27.2462,3346022.0],["2023-06-02",27.5183,27.7555,27.3927,27.6997,3963316.0],["2023-06-05",27.5671,28.1044,27.5671,27.9788,2211845.0],["2023-06-06",27.9439,28.6765,27.9439,28.6207,2536074.0],["2023-06-07",28.7602,29.0114,28.5509,28.5718,2560865.0],["2023-06-08",28.4881,28.5649,28.23,28.3974,4014561.0],["2023-06-09",28.5998,28.5998,28.0834,28.1183,5254136.0],["2023-06-12",28.2788,28.837,28.2648,28.5788,3343529.0],["2023-06-13",28.6277,28.6626,28.2369,28.2439,3826340.0],["2023-06-14",28.2579,28.4183,27.7625,28.0206,4788638.0],["2023-06-15",27.8602,28.0625,27.7206,28.0625,6282914.0],["2023-06-16",28.1881,28.3207,27.8951,28.2788,4550141.0],["2023-06-20",28.2439,28.4044,28.0067,28.2369,4728667.0],["2023-06-21",28.1881,28.4393,27.9997,28.223,3162509.0],["2023-06-22",28.1253,28.209,27.6788,27.902,1715184.0],["2023-06-23",27.602,27.7764,27.302,27.4136,3010713.0],["2023-06-26",27.4276,28.3974,27.4276,28.3137,3511114.0],["2023-06-27",28.3556,29.2905,28.2509,29.13,3748087.0],["2023-06-28",29.1649,29.2417,28.9696,29.1789,3761106.0],["2023-06-29",29.151,29.7859,28.9347,29.7859,1909777.0],["2023-06-30",29.9533,30.1487,29.7301,30.0371,4075086.0],["2023-07-03",29.9952,30.0789,29.765,29.7789,1061741.0],["2023-07-05",29.4161,29.7161,29.2765,29.4231,3145058.0],["2023-07-06",29.1649,29.2347,28.4951,28.7602,4810798.0],["2023-07-07",28.7463,29.7719,28.6905,29.5696,2938278.0],["2023-07-10",29.451,30.0092,29.451,29.6673,2639810.0],["2023-07-11",29.7091,29.8347,29.5208,29.6115,2491200.0],["2023-07-12",29.8626,29.8766,29.451,29.4928,4533244.0],["2023-07-13",29.5905,29.6254,29.444,29.5138,1820029.0],["2023-07-14",29.4231,29.4301,28.8928,29.1858,1985952.0],["2023-07-17",30.058,30.8674,29.8975,30.365,4164280.0],["2023-07-18",30.351,30.5464,29.7929,29.8626,4325078.0],["2023-07-19",29.8626,30.2045,29.7929,30.0092,9007763.0],["2023-07-20",30.0161,30.1906,29.7929,29.8208,2925674.0],["2023-07-21",29.9324,29.9952,29.5905,29.7789,1917948.0],["2023-07-24",29.8068,30.0022,29.7231,29.7719,5784453.0],["2023-07-25",29.6533,29.7859,29.0603,29.0812,4340452.0],["2023-07-26",28.9975,29.13,28.4044,28.5579,3134532.0],["2023-07-27",28.7951,28.8719,28.0067,28.1672,2568483.0],["2023-07-28",28.3067,28.4044,28.0555,28.1253,2172927.0],["2023-07-31",28.216,28.2928,28.0625,28.1672,2006588.0],["2023-08-01",27.9788,28.1183,27.8044,28.0765,2201181.0],["2023-08-02",27.288,27.288,26.7089,26.7229,4513715.0],["2023-08-03",26.5275,26.6461,26.2833,26.5624,7216681.0],["2023-08-04",26.7229,26.9113,26.388,26.5764,5624624.0],["2023-08-07",26.6322,26.7508,26.4298,26.4996,7022504.0],["2023-08-08",26.8764,28.6207,26.7438,28.4532,19378366.0],["2023-08-09",28.4951,29.1161,28.4951,28.8998,5733900.0],["2023-08-10",27.8671,28.0067,27.5043,27.5601,16612521.0],["2023-08-11",27.5113,27.602,26.8066,27.3438,7118069.0],["2023-08-14",27.2531,27.4625,26.5833,26.6043,9181165.0],["2023-08-15",26.4713,26.7302,26.2124,26.2684,9996099.0],["2023-08-16",26.2964,26.4503,25.8415,25.8905,6187765.0],["2023-08-17",25.8975,26.1214,25.4077,25.5267,6120315.0],["2023-08-18",25.3307,25.7086,25.2258,25.6806,4213586.0],["2023-08-21",25.6876,25.8555,25.3307,25.5477,7634951.0],["2023-08-22",26.6463,26.9471,25.8625,25.9535,4547371.0],["2023-08-23",25.8345,26.2684,25.7716,26.2054,4622022.0],["2023-08-24",26.1564,26.3873,25.9815,26.0305,5632795.0],["2023-08-25",26.1214,26.2544,26.0165,26.0725,2155199.0],["2023-08-28",26.1494,26.4363,26.1354,26.3524,10984712.0],["2023-08-29",26.3244,26.5063,26.1144,26.3174,3029826.0],["2023-08-30",26.3104,26.6113,26.2474,26.5483,5895530.0],["2023-08-31",26.6323,26.6672,25.9325,26.0165,6363660.0],["2023-09-01",26.5693,26.7652,26.4013,26.7232,3875784.0],["2023-09-05",26.4993,26.7022,26.1004,26.1424,3058080.0],["2023-09-06",26.1284,26.3594,26.0165,26.0515,3610003.0],["2023-09-07",25.8625,25.9605,25.6246,25.6736,3224280.0],["2023-09-08",25.6106,25.7366,25.4217,25.5966,4681300.0],["2023-09-11",25.7856,25.8905,25.1698,25.3517,3508898.0],["2023-09-12",25.2398,25.7856,25.1488,25.6596,3520670.0],["2023-09-13",25.8555,26.0585,25.4917,25.5057,3287436.0],["2023-09-14",25.7716,26.2754,25.7436,26.1214,4002927.0],["2023-09-15",25.8555,25.9115,25.3867,25.6386,6252860.0],["2023-09-18",25.5267,26.1424,25.4497,26.1284,5630856.0],["2023-09-19",26.1004,26.2614,25.8275,26.1844,3148105.0],["2023-09-20",26.3873,26.8352,26.2194,26.4783,5228237.0],["2023-09-21",26.2614,26.2614,25.7156,25.7296,4026057.0],["2023-09-22",25.8065,25.8835,25.2118,25.2328,3272894.0],["2023-09-25",24.8479,25.0298,24.659,24.8759,3928553.0],["2023-09-26",24.7289,24.9879,24.3441,24.3581,4992787.0],["2023-09-27",24.463,24.547,24.1552,24.2881,5811322.0],["2023-09-28",24.3791,24.7989,24.3651,24.47,9278254.0],["2023-09-29",24.673,24.7359,24.1761,24.2811,5465903.0],["2023-10-02",24.5969,24.6841,23.6956,24.248,6372400.0],["2023-10-03",24.0251,24.3062,23.211,23.5696,8687600.0],["2023-10-04",23.5793,24.1026,23.4145,24.0833,4394300.0],["2023-10-05",23.8216,24.248,23.6471,23.996,4715000.0],["2023-10-06",23.9379,24.1414,23.3855,23.841,3639600.0],["2023-10-09",23.8991,24.3352,23.7053,24.2383,2910300.0],["2023-10-10",24.4225,25.0136,24.1705,24.9943,4152800.0],["2023-10-11",24.907,25.6048,24.907,25.5079,4554000.0],["2023-10-12",25.6145,25.8859,24.781,24.907,2987600.0],["2023-10-13",24.8004,24.907,24.5,24.5678,3598200.0],["2023-10-16",24.9167,25.8956,24.9167,25.7696,4390300.0],["2023-10-17",25.7986,26.2348,25.7502,26.1088,3842700.0],["2023-10-18",25.9246,26.0991,25.7405,25.9053,2839800.0],["2023-10-19",25.8859,26.07,25.4691,25.6048,2711600.0],["2023-10-20",25.5564,25.8471,25.4691,25.5176,2351300.0],["2023-10-23",25.3044,25.8374,25.2075,25.537,2690400.0],["2023-10-24",25.6145,25.7599,25.3625,25.692,2737500.0],["2023-10-25",25.537,25.692,25.2947,25.4982,3007800.0],["2023-10-26",25.6242,26.196,25.6242,25.8859,3956000.0],["2023-10-27",25.9828,26.2251,25.7308,25.8471,2712800.0],["2023-10-30",26.0409,26.1282,25.6242,25.9343,3907700.0],["2023-10-31",25.9731,26.2445,25.8083,26.0991,2428300.0],["2023-11-01",26.3123,26.5158,25.818,26.3898,2760800.0],["2023-11-02",26.7,27.233,26.5933,27.0101,3037400.0],["2023-11-03",27.3299,27.6788,27.2524,27.4753,3694400.0],["2023-11-06",27.4268,27.514,27.1264,27.1361,2353700.0],["2023-11-07",26.9132,27.2621,26.7969,27.1555,1530500.0],["2023-11-08",27.2136,27.359,26.9132,27.0488,2979500.0],["2023-11-09",27.2524,27.3784,26.8647,26.9907,1776100.0],["2023-11-10",27.0585,27.6497,26.8744,27.64,4786500.0],["2023-11-13",27.485,27.8339,27.3493,27.64,4240400.0],["2023-11-14",27.3299,27.4753,25.1299,25.3819,7409300.0],["2023-11-15",25.5176,26.2832,25.4594,26.2057,5092100.0],["2023-11-16",26.1572,26.8066,26.0506,26.7969,4046200.0],["2023-11-17",26.8938,26.981,26.6709,26.855,3619900.0],["2023-11-20",26.7969,27.2911,26.7872,27.0004,3304900.0],["2023-11-21",26.8841,27.1167,26.6806,27.0198,2966700.0],["2023-11-22",27.1555,27.5237,27.107,27.2621,2662600.0],["2023-11-24",27.1167,27.2911,27.0198,27.1845,1024200.0],["2023-11-27",27.0824,27.3839,26.9852,27.2769,3353300.0],["2023-11-28",27.1797,27.2769,26.7421,26.8004,5092300.0],["2023-11-29",26.9074,27.2672,26.781,27.0143,3713600.0],["2023-11-30",27.063,27.5395,26.956,27.238,17491300.0],["2023-12-01",27.2964,27.6367,27.1797,27.5103,2484400.0],["2023-12-04",27.4519,27.5881,27.238,27.4033,3343900.0],["2023-12-05",27.2186,27.345,26.4795,26.4892,3242800.0],["2023-12-06",26.6254,26.8393,26.4114,26.6545,2914600.0],["2023-12-07",26.6643,26.7518,26.1489,26.4212,2979400.0],["2023-12-08",26.4601,26.6351,26.285,26.4114,2032800.0],["2023-12-11",26.4114,26.5962,26.2267,26.3434,2691200.0],["2023-12-12",26.2364,26.4698,25.8571,26.1294,2357000.0],["2023-12-13",26.2364,26.499,25.8474,26.4017,3985900.0],["2023-12-14",26.6351,27.1408,26.6351,26.8199,3582300.0],["2023-12-15",26.8296,26.8296,26.3336,26.4503,6804000.0],["2023-12-18",26.4698,27.1019,26.3045,26.956,6329000.0],["2023-12-19",27.131,27.2672,27.0046,27.2477,2850500.0],["2023-12-20",27.0921,27.4714,26.6351,26.6351,3103700.0],["2023-12-21",26.9074,27.2088,26.8004,27.1116,2208600.0],["2023-12-22",27.0338,27.3061,26.8588,26.9755,1663000.0],["2023-12-26",26.9463,27.063,26.849,26.9657,2000500.0],["2023-12-27",27.0532,27.131,26.8685,27.1019,1373100.0],["2023-12-28",27.0532,27.3255,26.9657,27.2283,1498800.0],["2023-12-29",27.1991,27.3936,27.0241,27.3255,1846000.0],["2024-01-02",27.0727,27.4617,27.0727,27.1699,2682100.0],["2024-01-03",27.0435,27.238,26.7129,26.9171,1931400.0],["2024-01-04",27.0338,27.3353,26.9754,27.0143,2411500.0],["2024-01-05",26.8782,27.4519,26.8588,27.4422,2268800.0],["2024-01-08",27.5978,28.2202,27.5492,28.084,2729500.0],["2024-01-09",27.8993,27.9771,27.5881,27.9187,1850000.0],["2024-01-10",27.9771,28.2396,27.7631,28.1132,1691300.0],["2024-01-11",28.0743,28.1035,27.8117,28.084,1905200.0],["2024-01-12",28.3271,28.4341,27.9479,27.9673,1660000.0],["2024-01-16",27.7048,28.1813,27.5297,28.1618,2477300.0],["2024-01-17",28.0743,28.5703,27.8409,28.0549,2399200.0],["2024-01-18",28.1813,28.2591,27.7242,27.8798,2460100.0],["2024-01-19",27.8215,28.084,27.7048,27.8604,1193800.0],["2024-01-22",27.9576,28.1132,27.6951,27.8409,1557700.0],["2024-01-23",28.1035,28.2202,27.7048,27.9479,1301400.0],["2024-01-24",28.1035,28.2299,27.52,27.6367,1459100.0],["2024-01-25",27.9187,28.191,27.6659,27.8993,2595400.0],["2024-01-26",27.9382,28.0938,27.734,27.7923,1265500.0],["2024-01-29",27.734,28.1618,27.6075,28.1521,1617000.0],["2024-01-30",28.1132,28.4827,27.9771,28.4341,2169300.0],["2024-01-31",28.4633,29.0078,28.1229,28.2785,3096600.0],["2024-02-01",28.3369,28.969,28.1424,28.8912,2933800.0],["2024-02-02",28.7647,29.1051,28.3855,28.8523,4111600.0],["2024-02-05",28.6189,28.7745,28.1618,28.6091,4238200.0],["2024-02-06",30.165,30.2331,28.4244,28.5022,5177300.0],["2024-02-07",29.6205,29.6886,28.016,28.084,3522100.0],["2024-02-08",28.084,28.8231,27.734,28.5994,3006400.0],["2024-02-09",28.5605,29.7372,28.5022,29.6691,3275500.0],["2024-02-12",29.6205,30.1845,29.6205,30.1456,3248400.0],["2024-02-13",30.0529,30.0529,29.3604,29.5067,2310200.0],["2024-02-14",29.7701,30.1797,29.4677,30.0724,2186100.0],["2024-02-15",30.0334,30.3748,30.0042,30.0724,2031200.0],["2024-02-16",29.8969,30.3651,29.8969,30.1115,1697200.0],["2024-02-20",30.0139,30.2578,29.8969,30.1017,2992100.0],["2024-02-21",30.1895,30.1895,29.0482,29.7213,2563800.0],["2024-02-22",30.0432,30.3748,29.8383,30.209,1678100.0],["2024-02-23",30.3065,30.6675,30.131,30.5797,1530100.0],["2024-02-26",30.5016,30.5602,29.8871,29.9164,1616600.0],["2024-02-27",29.7701,29.9554,29.4384,29.4579,1925300.0],["2024-02-28",29.3311,30.0334,29.2433,29.8774,1500600.0],["2024-02-29",29.9261,30.0139,29.4091,29.5847,2959400.0],["2024-03-01",29.6042,30.2773,29.4287,29.9847,2070700.0],["2024-03-04",29.9944,30.4626,29.8969,30.2578,2395800.0],["2024-03-05",30.1505,30.5114,30.0139,30.2675,2407600.0],["2024-03-06",30.4334,30.5894,29.9944,30.3163,1158200.0],["2024-03-07",30.5894,31.0771,30.4236,30.8528,3061300.0],["2024-03-08",30.7162,31.1064,30.7162,30.8821,2350900.0],["2024-03-11",30.9211,31.1357,30.7162,31.0089,2225500.0],["2024-03-12",30.9503,31.8477,30.8723,31.8185,2520400.0],["2024-03-13",31.9843,32.2281,31.5063,31.8477,1903100.0],["2024-03-14",31.7014,31.7307,30.7748,30.9893,2536200.0],["2024-03-15",30.9698,31.0381,30.3065,30.3456,5407400.0],["2024-03-18",30.4529,30.7455,30.1212,30.6382,2534200.0],["2024-03-19",30.5992,30.8333,30.0724,30.726,1794000.0],["2024-03-20",30.7455,30.8723,30.4041,30.8138,1264600.0],["2024-03-21",30.882,30.9016,30.3358,30.5699,3716200.0],["2024-03-22",30.7357,30.7357,30.1115,30.1992,2664900.0],["2024-03-25",30.1992,30.3163,29.6725,30.0139,3891000.0],["2024-03-26",30.1407,30.4334,29.8676,30.3163,2735100.0],["2024-03-27",30.3651,31.282,30.17,31.2722,2773100.0],["2024-03-28",31.4673,31.8087,31.4088,31.7209,3844500.0],["2024-04-01",31.6234,31.7697,31.1064,31.4771,2772300.0],["2024-04-02",31.2625,31.438,30.9113,31.1747,2075200.0],["2024-04-03",31.0284,31.5161,30.9308,31.438,2308100.0],["2024-04-04",31.5356,32.0038,30.6967,30.7845,2712300.0],["2024-04-05",30.7065,31.5551,30.6967,31.4283,2565300.0],["2024-04-08",31.3698,31.7599,31.1357,31.7307,3824100.0],["2024-04-09",31.7014,31.7307,31.0186,31.4185,4245600.0],["2024-04-10",30.9503,31.2722,30.7455,31.1162,1845900.0],["2024-04-11",31.0771,31.3795,30.9308,31.1649,1851200.0],["2024-04-12",31.0186,31.1747,30.6577,30.8138,2222700.0],["2024-04-15",31.0674,31.2234,30.5797,30.6967,2872400.0],["2024-04-16",30.5894,30.7747,30.4138,30.4334,1537700.0],["2024-04-17",30.5211,30.6382,30.2383,30.3943,2134200.0],["2024-04-18",30.5504,30.9601,30.3943,30.4334,1936100.0],["2024-04-19",30.4724,31.1357,30.4724,31.0869,3200300.0],["2024-04-22",31.2625,31.6136,31.1064,31.4576,2695700.0],["2024-04-23",31.5161,31.7112,31.2722,31.3112,1820800.0],["2024-04-24",31.4575,31.7697,31.1552,31.7502,1971900.0],["2024-04-25",31.6721,31.8087,31.2625,31.5356,1153900.0],["2024-04-26",31.3795,31.7599,31.3503,31.5551,1135100.0],["2024-04-29",31.7209,31.7404,31.4478,31.6429,1573300.0],["2024-04-30",31.438,31.5746,30.6382,30.7357,1960300.0],["2024-05-01",30.6382,30.7845,30.1017,30.3846,2562800.0],["2024-05-02",30.5309,30.726,29.8774,30.17,1840100.0],["2024-05-03",30.4626,30.8333,29.9651,30.1602,2323100.0],["2024-05-06",30.287,30.843,30.1115,30.843,3761400.0],["2024-05-07",29.9164,31.1259,29.0873,29.9944,6355400.0],["2024-05-08",30.3748,31.1064,30.1115,31.0771,6585900.0],["2024-05-09",31.2137,31.5844,30.6772,31.3698,2403300.0],["2024-05-10",31.7562,32.6954,31.6192,32.5682,3261800.0],["2024-05-13",32.5878,32.7443,32.4117,32.578,2782800.0],["2024-05-14",32.7541,32.9987,32.6269,32.9497,2416800.0],["2024-05-15",33.0378,33.2628,32.6269,32.9008,3486500.0],["2024-05-16",32.7834,33.0965,32.4802,32.803,2852400.0],["2024-05-17",32.5584,32.8715,32.4312,32.5878,2001500.0],["2024-05-20",32.4997,32.6367,32.0301,32.0986,2260700.0],["2024-05-21",31.9519,32.2747,31.6779,32.1964,2074900.0],["2024-05-22",32.1377,32.2747,31.6192,31.6975,1733600.0],["2024-05-23",31.5116,31.6388,30.8072,30.9246,1740900.0],["2024-05-24",30.729,31.3747,30.729,31.267,2470300.0],["2024-05-28",31.1301,31.6681,31.0029,31.1301,1953300.0],["2024-05-29",30.7877,30.9148,30.4061,30.4746,2391900.0],["2024-05-30",30.6214,30.8659,30.4355,30.7094,2819700.0],["2024-05-31",30.8757,31.629,30.7974,31.4529,2245700.0],["2024-06-03",31.5997,31.766,30.9735,31.3649,1900700.0],["2024-06-04",31.179,31.5116,30.9931,31.3062,1340400.0],["2024-06-05",31.1496,31.4431,30.9148,31.1692,2506200.0],["2024-06-06",31.3551,32.1964,31.0812,31.9714,3312800.0],["2024-06-07",31.9225,32.7443,31.854,32.5291,2820300.0],["2024-06-10",32.5095,33.1063,32.2845,33.0378,2777600.0],["2024-06-11",32.5095,32.666,31.8638,32.1867,2489400.0],["2024-06-12",32.5193,33.4878,32.3725,33.1258,2427500.0],["2024-06-13",33.0574,33.2432,32.578,32.9497,1155900.0],["2024-06-14",32.4997,32.7639,32.2258,32.2943,1175700.0],["2024-06-17",32.128,33.0476,32.0497,32.9595,1321800.0],["2024-06-18",33.0769,33.2922,32.891,33.0671,3374000.0],["2024-06-20",33.1748,33.3411,32.8617,32.94,1357600.0],["2024-06-21",33.0769,33.3998,32.9595,33.1748,2536800.0],["2024-06-24",33.1258,33.5074,33.0084,33.3215,1861100.0],["2024-06-25",33.3215,33.3704,32.8715,33.1356,1485300.0],["2024-06-26",32.8128,33.0965,32.7443,32.9008,1103000.0],["2024-06-27",33.0965,33.3117,32.9204,32.94,1691500.0],["2024-06-28",33.0182,33.3117,32.8715,33.2824,2417600.0],["2024-07-01",33.3606,33.6248,32.441,32.5584,1655200.0],["2024-07-02",32.5682,32.7052,32.3432,32.5095,1260300.0],["2024-07-03",32.5291,32.7834,32.3921,32.5291,684300.0],["2024-07-05",32.2747,32.4606,31.5312,31.7366,2961200.0],["2024-07-08",31.9323,32.5193,31.8834,32.3628,1524700.0],["2024-07-09",32.2649,32.3236,31.6877,31.7269,1634700.0],["2024-07-10",31.7562,31.854,31.5312,31.6681,1835900.0],["2024-07-11",31.7269,32.4019,31.7269,32.353,2001600.0],["2024-07-12",32.4606,33.1454,32.4019,33.0574,1432300.0],["2024-07-15",33.1748,33.1748,32.3041,32.3823,2327800.0],["2024-07-16",32.5682,33.4389,32.4606,33.3313,2214500.0],["2024-07-17",33.2628,33.478,32.6269,32.6954,1318600.0],["2024-07-18",32.441,32.6269,31.9616,32.1182,1602900.0],["2024-07-19",32.1867,32.1867,31.7856,31.9616,1304500.0],["2024-07-22",31.991,32.5682,31.6584,32.5486,2365500.0],["2024-07-23",32.4508,33.3509,32.4508,32.9106,1487100.0],["2024-07-24",32.6563,33.0182,32.2454,32.4899,1612800.0],["2024-07-25",32.3823,33.1063,32.1964,32.3725,1301900.0],["2024-07-26",32.7443,33.0769,32.666,32.9204,960600.0],["2024-07-29",32.891,33.3215,32.8617,33.1552,1203600.0],["2024-07-30",33.4389,33.5563,33.2335,33.4976,1075900.0],["2024-07-31",33.752,33.977,33.4291,33.527,1418400.0],["2024-08-01",33.6052,33.8498,32.3138,32.6758,2676200.0],["2024-08-02",32.1182,32.5878,31.6779,32.5878,2217300.0],["2024-08-05",31.3551,32.578,31.316,32.353,2811400.0],["2024-08-06",31.7758,32.8813,31.404,32.4997,4442600.0],["2024-08-07",33.6541,34.4759,32.5584,32.9302,3236300.0],["2024-08-08",33.0965,34.0357,32.9987,33.8889,1818600.0],["2024-08-09",33.9672,34.1042,33.1845,33.7618,1619900.0],["2024-08-12",33.8596,34.4074,33.6639,34.2705,3319900.0],["2024-08-13",34.6129,35.014,34.4466,34.7792,2409700.0],["2024-08-14",34.789,35.2194,34.5346,35.1901,1930300.0],["2024-08-15",35.6206,35.7575,34.2705,34.789,2051000.0],["2024-08-16",34.8086,35.3662,34.7107,35.0531,1343900.0],["2024-08-19",35.3621,35.3621,35.0188,35.2738,2092700.0],["2024-08-20",35.2052,35.3523,34.8226,34.852,1112100.0],["2024-08-21",34.8913,35.0482,34.7343,35.0188,1250800.0],["2024-08-22",35.0188,35.1169,34.7147,34.8324,1310200.0],["2024-08-23",35.0678,35.1659,34.7343,34.8815,1448800.0],["2024-08-26",34.9109,34.9796,34.4401,34.8128,1256000.0],["2024-08-27",34.7539,35.0188,34.6166,34.9599,1208800.0],["2024-08-28",34.9599,35.2346,34.9403,34.9894,955900.0],["2024-08-29",35.1757,35.676,35.0875,35.3916,1264700.0],["2024-08-30",35.4308,35.9801,35.3327,35.9311,1992700.0],["2024-09-03",35.8133,35.9507,35.4406,35.6073,1475500.0],["2024-09-04",35.4112,36.1763,35.3621,35.421,2127600.0],["2024-09-05",35.3425,36.7648,35.0678,36.6667,4000500.0],["2024-09-06",36.755,36.912,35.833,35.9703,2567400.0],["2024-09-09",36.0193,37.1474,35.8624,36.961,2436800.0],["2024-09-10",37.0003,37.2749,36.6765,37.0885,2358100.0],["2024-09-11",37.0297,37.3828,36.6373,37.2651,2023800.0],["2024-09-12",37.4907,37.6967,37.2455,37.3632,1545100.0],["2024-09-13",37.4907,37.8046,37.118,37.4809,1638100.0],["2024-09-16",37.6575,37.834,37.1278,37.5594,2240600.0],["2024-09-17",37.8929,38.246,37.324,37.8635,2664800.0],["2024-09-18",37.8144,38.0008,37.3142,37.3534,1930900.0],["2024-09-19",37.8242,38.1774,37.4417,38.1675,1850800.0],["2024-09-20",37.9812,38.1381,36.912,37.0297,3144500.0],["2024-09-23",37.0885,37.0885,36.2057,36.2548,3477900.0],["2024-09-24",36.2155,36.5588,36.088,36.5392,1381000.0],["2024-09-25",36.5883,37.1866,36.4902,36.549,2901100.0],["2024-09-26",37.373,38.197,36.961,37.6182,5283100.0],["2024-09-27",37.628,37.9419,37.3632,37.7065,1603200.0],["2024-09-30",37.628,38.0008,37.324,37.991,1946000.0],["2024-10-01",38.0302,38.0302,37.0885,37.4122,2069000.0],["2024-10-02",37.1474,37.5692,37.0591,37.5103,1198200.0],["2024-10-03",37.3436,37.4515,37.0003,37.1964,1581200.0],["2024-10-04",37.4122,37.4613,36.9218,37.0983,1724900.0],["2024-10-07",37.0101,37.0493,36.4411,36.5588,1561000.0],["2024-10-08",36.755,37.2455,36.6177,36.8825,1345900.0],["2024-10-09",36.8629,37.3338,36.7354,37.3142,899100.0],["2024-10-10",37.1768,37.2651,36.7158,36.7943,998200.0],["2024-10-11",36.8924,37.3926,36.8924,37.3828,794300.0],["2024-10-14",37.5398,38.1381,37.5005,37.9812,1380900.0],["2024-10-15",38.1283,38.5207,37.9321,38.2656,2301900.0],["2024-10-16",38.6188,39.1092,38.4913,38.6482,1841400.0],["2024-10-17",38.7855,38.8934,38.1479,38.2754,1166900.0],["2024-10-18",38.3637,38.9425,38.1283,38.913,1125200.0],["2024-10-21",38.8836,39.2269,38.5305,38.8346,1943800.0],["2024-10-22",38.7169,38.9032,38.4716,38.6384,1980500.0],["2024-10-23",38.246,38.4324,37.3926,37.4711,2222000.0],["2024-10-24",37.6182,37.7654,37.167,37.2455,4273700.0],["2024-10-25",37.373,37.4809,36.8237,36.8825,1490000.0],["2024-10-28",37.1278,37.785,37.0885,37.4809,2450000.0],["2024-10-29",37.2553,37.7458,37.0787,37.4809,1487100.0],["2024-10-30",37.4613,37.7458,37.4024,37.5594,1124600.0],["2024-10-31",37.4515,37.834,36.9806,37.1082,1391000.0],["2024-11-01",37.2259,37.7359,37.1768,37.4809,1228500.0],["2024-11-04",37.422,37.6378,37.2357,37.4122,1074400.0],["2024-11-05",37.3043,37.7556,37.2749,37.6084,1496700.0],["2024-11-06",39.1485,39.1485,37.9714,38.5501,1926100.0],["2024-11-07",38.5991,38.6874,38.1381,38.2264,1853300.0],["2024-11-08",38.0498,38.5697,37.4907,38.3637,3818700.0],["2024-11-11",41.2378,41.2378,37.7261,37.9419,4359100.0],["2024-11-12",37.6869,38.1381,37.2062,37.2945,2690100.0],["2024-11-13",37.4024,38.3735,36.7256,38.3441,3481900.0],["2024-11-14",38.3049,38.5795,37.7458,37.9419,1416300.0],["2024-11-15",37.9419,38.0204,36.5686,36.6471,3015400.0],["2024-11-18",36.5588,36.9708,36.4019,36.5392,1868900.0],["2024-11-19",36.1174,37.0787,36.0684,36.9708,1745800.0],["2024-11-20",36.8237,38.2264,36.8237,38.2068,2225500.0],["2024-11-21",38.2166,39.6782,38.2166,39.6487,3332900.0],["2024-11-22",39.7174,40.2569,39.3054,40.0803,1838400.0],["2024-11-25",40.4727,41.1005,40.404,41.0613,2815900.0],["2024-11-26",41.0809,41.6008,40.9141,41.4144,2760700.0],["2024-11-27",41.4732,41.6792,39.9234,39.9921,1550100.0],["2024-11-29",39.9626,40.2667,39.8645,39.9136,802000.0],["2024-12-02",39.7316,39.8693,39.4071,39.653,1673800.0],["2024-12-03",39.7316,39.7415,39.1514,39.535,2541200.0],["2024-12-04",39.535,40.4397,39.4661,40.3414,1381900.0],["2024-12-05",40.4201,40.9511,40.2725,40.9118,1862000.0],["2024-12-06",41.2068,41.3937,40.7741,40.9216,1956900.0],["2024-12-09",40.7544,40.9315,39.2104,39.2989,2816700.0],["2024-12-10",39.4366,39.9087,39.2989,39.4759,2042500.0],["2024-12-11",39.4661,40.1644,39.2793,40.0857,2320700.0],["2024-12-12",40.1349,40.4102,39.4759,39.7316,1535900.0],["2024-12-13",39.653,39.9873,39.1514,39.5055,1292600.0],["2024-12-16",39.5743,39.8103,38.9744,38.9842,1732100.0],["2024-12-17",38.6892,39.0826,38.0499,38.1286,1643700.0],["2024-12-18",38.3056,38.4531,36.6829,36.7321,2024100.0],["2024-12-19",37.1845,37.5287,36.7911,36.7911,1968100.0],["2024-12-20",36.7419,37.509,36.7419,36.9976,3703300.0],["2024-12-23",36.7911,37.1845,36.5551,37.0271,1062700.0],["2024-12-24",37.0173,37.0861,36.8009,37.0468,599400.0],["2024-12-26",36.7124,37.0566,36.5944,37.0271,1605600.0],["2024-12-27",36.6829,37.214,36.6141,36.8108,1232500.0],["2024-12-30",36.4272,36.9583,36.3092,36.6338,1241900.0],["2024-12-31",36.7518,37.0271,36.6731,36.6928,1490700.0],["2025-01-02",36.9091,37.1156,36.1814,36.3682,1483900.0],["2025-01-03",36.4371,36.7518,36.2109,36.5157,1045900.0],["2025-01-06",36.5354,36.9288,36.024,36.0929,1043300.0],["2025-01-07",36.1224,36.3092,35.4339,35.67,2183500.0],["2025-01-08",35.6503,36.2797,35.4339,36.2404,1646600.0],["2025-01-10",35.7683,36.3387,35.7093,36.3289,2082500.0],["2025-01-13",36.1224,37.1943,36.0633,37.1451,2466400.0],["2025-01-14",37.4402,37.7254,37.0271,37.5877,1600200.0],["2025-01-15",38.3548,38.8269,38.2073,38.6203,3162600.0],["2025-01-16",38.6302,38.8859,38.4236,38.6597,1863100.0],["2025-01-17",38.9252,39.3383,38.4925,38.5122,2359000.0],["2025-01-21",38.8072,38.9449,37.2337,37.9516,2724600.0],["2025-01-22",37.5189,37.6664,37.0271,37.3714,1937100.0],["2025-01-23",37.568,37.8631,37.0173,37.7746,1384000.0],["2025-01-24",37.6664,38.4531,37.568,38.3548,1157400.0],["2025-01-27",38.1483,38.7679,38.1483,38.7285,1087700.0],["2025-01-28",38.6007,38.9842,38.3843,38.7285,1578200.0],["2025-01-29",38.8269,39.1022,38.3351,38.6695,1323800.0],["2025-01-30",38.8859,39.2301,38.7285,38.9744,919900.0],["2025-01-31",38.9055,39.1809,38.1581,38.2663,1679700.0],["2025-02-03",37.5582,38.2663,37.4205,37.8139,3118100.0],["2025-02-04",37.8631,37.8631,35.2864,37.037,5381800.0],["2025-02-05",36.9485,37.7352,36.4469,37.2435,2868100.0],["2025-02-06",37.3615,37.7254,37.0763,37.391,2259800.0],["2025-02-07",37.5385,38.0794,37.2828,37.4599,2691900.0],["2025-02-10",37.5733,37.6423,36.7942,37.0407,2599600.0],["2025-02-11",36.7646,37.0802,36.6463,36.9421,1949300.0],["2025-02-12",36.6364,37.4155,36.5674,37.3563,2297700.0],["2025-02-13",37.5831,38.1946,37.3464,38.1453,1562600.0],["2025-02-14",38.3721,38.3721,37.2281,37.2281,1122000.0],["2025-02-18",37.1689,37.1689,36.0151,36.6857,3023800.0],["2025-02-19",36.4885,36.6167,36.0052,36.2814,2369100.0],["2025-02-20",36.0151,36.4983,35.6108,36.3504,1855900.0],["2025-02-21",36.449,36.449,35.3741,35.4333,2755500.0],["2025-02-24",35.8277,36.952,35.6601,36.6561,2365000.0],["2025-02-25",36.7646,36.8435,35.8672,36.3701,3398000.0],["2025-02-26",36.5082,36.9125,36.1236,36.2321,1947900.0],["2025-02-27",36.3603,36.3899,35.6108,35.9559,1267700.0],["2025-02-28",35.9559,36.5575,35.7982,36.5378,1624500.0],["2025-03-03",36.6167,36.9816,35.4826,35.522,1710100.0],["2025-03-04",35.1769,35.6897,34.4372,35.2163,2659600.0],["2025-03-05",35.2262,35.522,34.5753,35.3445,1711600.0],["2025-03-06",34.95,35.5417,34.6739,35.0487,1117400.0],["2025-03-07",34.9402,35.5812,34.5457,35.4333,1478600.0],["2025-03-10",35.098,35.236,34.309,34.8416,1550400.0],["2025-03-11",34.7824,35.0881,33.9935,34.4274,2134200.0],["2025-03-12",34.526,34.6147,33.1158,33.954,2336700.0],["2025-03-13",33.8357,34.1315,33.3426,33.954,1657400.0],["2025-03-14",34.4175,35.0585,34.2104,35.0388,1783500.0],["2025-03-17",35.0487,35.7883,34.9993,35.4727,1814700.0],["2025-03-18",35.3346,35.3445,34.3485,34.4076,1287200.0],["2025-03-19",34.4865,35.4234,34.4274,35.1867,1475800.0],["2025-03-20",33.8948,34.309,33.2933,33.6582,3753700.0],["2025-03-21",33.4017,34.1019,33.0566,33.9441,3331400.0],["2025-03-24",34.3386,34.3583,33.2735,33.6877,4566400.0],["2025-03-25",33.8357,34.2696,33.5299,33.6582,2069200.0],["2025-03-26",33.9047,34.1217,33.5004,33.8061,1912500.0],["2025-03-27",33.8061,34.171,33.5793,33.885,1956900.0],["2025-03-28",33.7469,34.0033,33.4412,33.7272,1344000.0],["2025-03-31",33.382,34.2301,33.2735,34.0428,2240100.0],["2025-04-01",34.0822,34.595,33.7173,34.5457,1690400.0],["2025-04-02",34.3288,34.6739,34.0822,34.6641,2222100.0],["2025-04-03",33.313,34.0526,33.313,33.5398,1783000.0],["2025-04-04",32.5635,32.5734,30.8278,30.9265,3606000.0],["2025-04-07",29.8712,31.6759,29.5261,30.1474,3837500.0],["2025-04-08",30.9166,31.3209,29.6543,29.9699,3811500.0],["2025-04-09",29.743,33.6088,29.5064,33.5004,3802200.0],["2025-04-10",32.8002,32.958,31.3505,32.3564,2638900.0],["2025-04-11",32.2282,32.81,31.5576,32.672,1520900.0],["2025-04-14",33.2144,33.3229,31.8732,32.2282,2270300.0],["2025-04-15",32.4452,32.8495,32.1296,32.1789,1708600.0],["2025-04-16",32.1,32.1296,31.2223,31.5379,1585200.0],["2025-04-17",31.5872,32.0112,31.5576,31.7252,958300.0],["2025-04-21",31.5971,31.8337,30.7489,31.0152,1474100.0],["2025-04-22",31.4097,31.8633,31.1434,31.8337,1794400.0],["2025-04-23",32.7311,33.2045,32.1986,32.5142,2355800.0],["2025-04-24",32.4846,32.7607,32.1789,32.5438,1594400.0],["2025-04-25",32.4254,32.7805,32.1493,32.4747,795100.0],["2025-04-28",32.5734,33.1158,32.2479,32.5635,2169200.0],["2025-04-29",32.3663,32.7114,32.2874,32.5931,2640900.0],["2025-04-30",32.2282,33.4806,32.0507,32.9678,1924700.0],["2025-05-01",33.0369,33.3623,32.6029,32.6325,1160700.0],["2025-05-02",33.0566,33.3229,32.6424,33.1651,2915800.0],["2025-05-05",33.096,33.9146,33.0369,33.7272,3873400.0],["2025-05-06",33.244,37.2971,33.244,37.1196,6167800.0],["2025-05-07",37.2873,38.2143,37.1394,37.7113,3045000.0],["2025-05-08",38.2537,38.3129,37.8001,37.8691,2485400.0],["2025-05-09",37.948,38.1354,37.3563,37.8297,2137800.0],["2025-05-12",38.6975,38.9835,38.1748,38.303,2193700.0],["2025-05-13",38.6581,39.0723,38.2439,38.7764,1584500.0],["2025-05-14",38.7616,38.8011,38.3265,38.5539,1286000.0],["2025-05-15",38.5737,38.6429,37.842,37.9013,1460400.0],["2025-05-16",38.2078,38.8308,37.7826,38.811,1922800.0],["2025-05-19",38.5045,39.3746,38.5045,39.3549,1489300.0],["2025-05-20",39.1868,39.4241,38.9989,39.3351,1323400.0],["2025-05-21",38.9494,39.167,38.4946,38.5045,1908100.0],["2025-05-22",38.5144,38.7022,38.0991,38.4451,1281600.0],["2025-05-23",38.0595,38.8308,37.8914,38.6825,1287200.0],["2025-05-27",39.2065,39.2659,38.5539,39.2164,1879400.0],["2025-05-28",39.5328,39.9679,39.2263,39.6515,1906300.0],["2025-05-29",39.6614,40.1261,39.4043,39.7207,1575200.0],["2025-05-30",39.6812,40.225,39.3944,40.047,1612600.0],["2025-06-02",39.7998,40.0767,39.1175,39.7108,1262500.0],["2025-06-03",39.5625,40.1459,39.5625,39.9778,1254500.0],["2025-06-04",40.0273,40.4228,39.3648,39.8493,1398000.0],["2025-06-05",39.9383,39.9976,39.078,39.2955,1509500.0],["2025-06-06",39.6021,39.8196,39.4241,39.6812,1343600.0],["2025-06-09",39.5724,39.6812,38.8605,39.078,1784100.0],["2025-06-10",38.9692,39.7306,38.6627,39.1274,2318600.0],["2025-06-11",39.2065,39.7899,39.078,39.7207,1537900.0],["2025-06-12",39.4834,40.0174,39.3845,39.869,1500500.0],["2025-06-13",39.6021,40.0866,39.4537,39.6317,1328300.0],["2025-06-16",39.9481,40.136,39.7207,39.8789,1007600.0],["2025-06-17",39.6218,39.7504,38.8605,38.9989,1978100.0],["2025-06-18",38.8802,39.9877,38.8802,39.6713,1802000.0],["2025-06-20",39.8394,39.9679,39.4439,39.6416,2283200.0],["2025-06-23",39.5131,40.1657,39.2758,39.9679,1342000.0],["2025-06-24",40.1459,40.492,39.9679,40.403,1175100.0],["2025-06-25",40.581,40.848,40.3832,40.6799,1642600.0],["2025-06-26",40.9172,41.4709,40.7886,41.4314,2408500.0],["2025-06-27",41.4116,41.6687,41.0161,41.6291,2300900.0],["2025-06-30",41.6786,41.7181,41.1248,41.4017,1826700.0],["2025-07-01",41.4017,42.3213,41.4017,41.9357,2472600.0],["2025-07-02",41.9357,42.7168,41.5698,42.4993,2239800.0],["2025-07-03",42.351,42.5191,42.0049,42.3114,1392000.0],["2025-07-07",42.2818,42.2818,41.3127,41.9653,2032500.0],["2025-07-08",41.8763,42.4301,41.8269,42.2916,1606000.0],["2025-07-09",42.4993,42.7663,42.1334,42.4993,1737900.0],["2025-07-10",42.5191,43.3497,42.3213,43.142,1387400.0],["2025-07-11",42.964,43.1321,42.7564,43.0333,1136800.0],["2025-07-14",42.9344,43.5178,42.8157,43.1519,1417500.0],["2025-07-15",43.1816,43.4782,42.4301,42.4597,1772700.0],["2025-07-16",42.3411,42.7762,41.9554,42.6773,1550500.0],["2025-07-17",42.4004,42.875,42.2224,42.786,1630300.0],["2025-07-18",42.8256,42.9047,42.4696,42.8157,1253200.0],["2025-07-21",42.9146,43.1519,42.4696,42.6674,1315700.0],["2025-07-22",42.7959,43.4584,42.6773,43.3398,1519900.0],["2025-07-23",43.5277,43.9924,43.5079,43.6562,1637700.0],["2025-07-24",43.2013,43.5969,42.8355,42.9047,1422200.0],["2025-07-25",43.0234,43.3991,42.8355,43.3991,1146200.0],["2025-07-28",43.3101,43.3497,42.7861,43.0333,1222900.0],["2025-07-29",43.1124,43.231,42.5784,42.6575,1813400.0],["2025-07-30",42.8553,43.0926,42.5784,42.7168,1159200.0],["2025-07-31",42.5092,42.6278,42.0148,42.084,1418800.0],["2025-08-01",41.8566,42.1235,40.8677,42.0148,2031500.0],["2025-08-04",41.9554,42.7564,41.7082,42.6278,2548500.0],["2025-08-05",39.2856,41.0457,38.8506,39.1175,6414100.0],["2025-08-06",40.0445,40.5403,38.9738,39.0333,3135500.0],["2025-08-07",39.2613,39.301,38.3888,38.7854,2322300.0],["2025-08-08",39.5885,39.8264,38.944,39.2811,3825400.0],["2025-08-11",39.1423,39.529,38.3293,38.7755,3161900.0],["2025-08-12",38.9639,39.4001,38.9341,39.1622,2480000.0],["2025-08-13",39.2613,40.5898,39.2613,40.3916,3683500.0],["2025-08-14",40.1635,40.2726,39.182,39.3208,2043000.0],["2025-08-15",39.2712,39.5389,38.9738,39.291,1428000.0],["2025-08-18",39.2415,39.4794,38.9143,39.0035,2518300.0],["2025-08-19",39.0531,39.6281,38.944,39.1423,2273100.0],["2025-08-20",39.41,39.8958,39.2316,39.7174,4819500.0],["2025-08-21",39.5389,39.6777,38.9837,39.0828,2024400.0],["2025-08-22",39.3505,39.8363,39.063,39.7075,1355800.0],["2025-08-25",39.648,39.7372,39.0928,39.1324,1332400.0],["2025-08-26",39.1225,39.4497,39.0134,39.0928,1138300.0],["2025-08-27",38.9341,39.4993,38.7458,39.1721,1411700.0],["2025-08-28",39.182,39.2811,38.4979,38.9143,1263000.0],["2025-08-29",38.8647,39.1721,38.597,38.7755,956100.0],["2025-09-02",38.4384,38.488,37.9625,38.4384,1631300.0],["2025-09-03",38.3789,38.8746,38.25,38.6169,1659800.0],["2025-09-04",38.597,38.9242,38.4483,38.8052,1309200.0],["2025-09-05",38.7358,39.2712,38.2302,38.4781,1621000.0],["2025-09-08",38.4483,38.6664,37.8535,37.9923,2735000.0],["2025-09-09",38.2996,38.2996,37.6353,38.1211,1863100.0],["2025-09-10",37.9328,38.2897,37.437,37.8336,2384900.0],["2025-09-11",37.9625,38.5375,37.7642,38.5375,2577200.0],["2025-09-12",38.3987,38.6367,37.9724,38.141,1673300.0],["2025-09-15",38.3194,38.5673,37.3776,37.4866,3013800.0],["2025-09-16",37.5858,37.7741,37.1495,37.2388,1505900.0],["2025-09-17",37.4073,37.6849,36.9215,37.1396,2865600.0],["2025-09-18",37.2586,37.5461,36.981,37.4172,1788500.0],["2025-09-19",37.5758,37.675,37.2388,37.2883,4363600.0],["2025-09-22",37.0504,37.5164,36.8025,37.4569,2266900.0],["2025-09-23",37.4569,37.794,37.0702,37.6452,2337500.0],["2025-09-24",37.6452,38.0022,36.9314,37.2784,2150700.0],["2025-09-25",37.209,37.437,36.8223,37.3379,2382600.0],["2025-09-26",37.437,38.2302,37.3776,38.0914,2020600.0],["2025-09-29",38.3095,38.3393,37.675,38.1013,2305000.0],["2025-09-30",37.9228,38.2401,37.8534,38.0716,2530900.0],["2025-10-01",37.7345,38.1211,37.3974,38.0022,1749200.0],["2025-10-02",37.9724,38.3393,37.6651,38.1806,1303400.0],["2025-10-03",38.2203,39.0134,38.2203,38.6664,2485700.0],["2025-10-06",38.5276,38.8945,38.0914,38.6664,1494400.0],["2025-10-07",38.6763,38.8251,37.9923,38.0517,1436200.0],["2025-10-08",38.2104,38.4285,37.9328,38.3095,1529500.0],["2025-10-09",38.6069,40.8377,38.5772,39.5389,3767500.0],["2025-10-10",39.2415,40.0049,38.7259,38.9936,3184000.0],["2025-10-13",39.182,39.995,39.0035,39.4497,2942200.0],["2025-10-14",39.2415,39.5587,39.0134,39.5389,1676500.0],["2025-10-15",39.5389,39.9553,39.2712,39.4497,1538800.0],["2025-10-16",39.3902,39.4695,38.0418,38.1608,2697400.0],["2025-10-17",38.1211,38.7557,37.8237,38.3987,3621700.0],["2025-10-20",38.5276,38.7358,38.2798,38.4285,3581600.0],["2025-10-21",38.4186,39.8463,38.2897,39.6182,1858100.0],["2025-10-22",39.6579,39.8463,39.2216,39.2712,1881800.0],["2025-10-23",39.2415,39.757,39.1622,39.5488,1688700.0],["2025-10-24",39.7967,39.8165,39.3803,39.648,1338000.0],["2025-10-27",39.7273,39.9157,39.5092,39.7669,1221200.0],["2025-10-28",39.5984,39.6678,38.6367,38.9143,3256700.0],["2025-10-29",38.6268,39.1721,38.5078,38.7656,2279500.0],["2025-10-30",38.3591,38.9639,38.2699,38.4483,2228700.0],["2025-10-31",38.3095,38.3789,37.3974,37.556,3056400.0],["2025-11-03",37.4668,37.7047,37.0999,37.2685,2656700.0],["2025-11-04",37.1594,37.5064,36.9711,37.3676,1384900.0],["2025-11-05",37.3082,37.5461,37.0107,37.3577,2168600.0],["2025-11-06",37.4271,37.7246,37.0206,37.0603,1756500.0],["2025-11-07",37.0702,37.5164,37.0702,37.4767,2031600.0],["2025-11-10",37.5362,37.6155,37.0107,37.2784,2009800.0],["2025-11-11",37.3181,37.9724,37.1099,37.7246,2184700.0],["2025-11-12",37.784,38.3393,37.5659,38.1608,3246600.0],["2025-11-13",38.1112,38.6268,37.9923,38.2005,3119400.0],["2025-11-14",38.131,38.3492,37.6849,37.7047,2847800.0],["2025-11-17",35.5235,37.1594,34.77,35.7318,9307300.0],["2025-11-18",35.7218,36.5646,35.355,36.3663,5284600.0],["2025-11-19",36.4159,37.0008,36.2275,36.4159,4013400.0],["2025-11-20",36.6835,37.3081,36.2969,36.6637,3810700.0],["2025-11-21",36.6241,37.7246,36.5745,37.5064,3018000.0],["2025-11-24",37.447,37.7146,36.7629,37.3577,3220400.0],["2025-11-25",37.4965,38.0617,37.2982,37.6353,3445500.0],["2025-11-26",37.6552,37.8931,36.981,36.981,4530700.0],["2025-11-28",36.981,36.9909,36.515,36.8521,1580600.0],["2025-12-01",36.4853,37.1892,36.0292,36.7629,3150500.0],["2025-12-02",36.8025,36.8223,36.4258,36.7331,2168700.0],["2025-12-03",36.7827,37.328,36.7827,37.2784,2262800.0],["2025-12-04",37.3181,37.5064,36.9116,37.2586,1639400.0],["2025-12-05",37.2785,37.8156,37.189,37.7459,1784400.0],["2025-12-08",37.6763,37.7758,36.6618,36.7215,1686500.0],["2025-12-09",36.8707,37.3978,36.8707,36.9801,1784400.0],["2025-12-10",36.9503,37.179,36.433,37.0994,2337600.0],["2025-12-11",37.1591,37.736,37.0497,37.4078,1864800.0],["2025-12-12",37.4973,37.7161,37.0994,37.2188,1497600.0],["2025-12-15",37.3083,37.7559,37.179,37.4177,1906500.0],["2025-12-16",37.4476,37.6266,37.1691,37.4476,1966200.0],["2025-12-17",37.4674,38.104,37.179,37.547,1846100.0],["2025-12-18",37.7957,37.9349,37.4973,37.7857,2680500.0],["2025-12-19",37.8156,38.0344,37.4873,37.7658,2653800.0],["2025-12-22",37.5868,38.472,37.5868,38.1637,2211100.0],["2025-12-23",38.114,38.2632,37.6266,37.8156,1550300.0],["2025-12-24",37.7261,37.8653,37.4177,37.5371,674500.0],["2025-12-26",37.5371,37.5868,37.0298,37.2188,1119800.0],["2025-12-29",37.2387,37.3779,37.0298,37.1591,1214800.0],["2025-12-30",37.0199,37.179,36.8309,37.0696,1297700.0],["2025-12-31",37.0099,37.1492,36.6519,36.6618,1259700.0],["2026-01-02",36.6618,36.7115,35.8462,36.3833,2410600.0],["2026-01-05",36.1645,38.1537,36.1645,37.7559,2712200.0],["2026-01-06",37.8454,38.6212,37.7559,38.3825,2075600.0],["2026-01-07",38.3129,38.5615,37.6266,38.1736,2281700.0],["2026-01-08",37.9548,39.0787,37.6664,38.6013,1909500.0],["2026-01-09",38.5615,38.8301,38.1637,38.7207,1783900.0],["2026-01-12",38.482,38.7406,38.0443,38.5615,2291800.0],["2026-01-13",38.4024,38.5615,37.6763,38.1537,2744400.0],["2026-01-14",38.1736,38.5416,38.0742,38.3626,3242700.0],["2026-01-15",38.5019,38.9494,38.4024,38.8002,3221100.0],["2026-01-16",38.6312,39.5064,38.3726,39.407,2176600.0],["2026-01-20",39.0588,39.2976,38.3924,38.4322,2326600.0],["2026-01-21",38.7505,39.3771,38.6212,39.2379,3712500.0],["2026-01-22",39.3672,39.7352,38.9992,39.1185,2167400.0],["2026-01-23",39.0787,39.2777,38.6212,38.8699,1760000.0],["2026-01-26",38.7804,38.9494,38.2532,38.5814,2693300.0],["2026-01-27",38.3726,38.7804,37.9648,38.5516,1917700.0],["2026-01-28",38.5218,38.9494,38.2433,38.293,2468100.0],["2026-01-29",38.5715,38.6212,37.9946,38.283,3518800.0],["2026-01-30",38.283,38.7207,38.0941,38.283,3939100.0],["2026-02-02",38.3029,38.5615,37.9946,38.1339,3740900.0],["2026-02-03",38.1239,38.3825,37.6962,37.8554,2481500.0],["2026-02-04",38.0443,38.5914,37.7062,38.5615,5257100.0],["2026-02-05",38.6511,38.9992,38.1935,38.4621,5165200.0],["2026-02-06",38.5019,38.9594,38.0742,38.5218,9212100.0],["2026-02-09",38.4024,38.6709,38.0443,38.5914,8892000.0],["2026-02-10",38.104,40.9884,38.0443,40.7398,9213200.0],["2026-02-11",41.0779,42.7091,40.6204,41.9631,6656200.0],["2026-02-12",42.172,42.6196,38.2134,38.9494,7335100.0],["2026-02-13",39.0986,39.1782,37.9449,38.7704,4104600.0],["2026-02-17",39.3473,39.6954,38.8201,39.0588,2516500.0],["2026-02-18",38.8793,40.286,38.8793,40.0665,2628300.0],["2026-02-19",40.1862,40.4556,39.7772,40.4356,2200600.0],["2026-02-20",40.4057,40.9444,40.1164,40.8247,1757900.0],["2026-02-23",40.4057,40.725,39.9468,40.4755,2593400.0],["2026-02-24",40.4755,40.9245,39.9168,40.8946,1899400.0],["2026-02-25",41.154,41.4333,40.4955,40.8946,2155400.0],["2026-02-26",41.124,41.8024,40.9943,41.7426,1547600.0],["2026-02-27",41.2936,42.002,41.1639,41.7526,1861700.0],["2026-03-02",41.2737,41.563,40.5853,41.1639,1866300.0],["2026-03-03",40.4057,41.1939,39.7472,40.7649,1866600.0],["2026-03-04",40.9045,41.2238,40.705,40.9844,1265800.0],["2026-03-05",40.9045,41.8823,40.7349,40.9444,2248100.0],["2026-03-06",40.6651,40.7449,39.3282,40.1563,2616200.0],["2026-03-09",40.0565,40.4556,38.6398,40.2261,3606400.0],["2026-03-10",39.9268,40.1463,39.418,39.8969,1914400.0],["2026-03-11",39.6475,40.0565,39.1686,39.6674,2320400.0],["2026-03-12",39.3781,40.1663,39.2185,39.8969,3238500.0],["2026-03-13",40.2062,40.5953,39.857,39.9069,3442900.0],["2026-03-16",39.418,41.0143,39.418,40.3558,2731200.0],["2026-03-17",40.9045,41.1639,40.7549,40.7748,1787100.0],["2026-03-18",40.6352,40.9943,39.7273,39.7572,2524200.0],["2026-03-19",39.4779,39.8271,38.6897,39.0688,2370000.0],["2026-03-20",39.0589,39.4878,38.5899,38.7895,4000900.0],["2026-03-23",39.847,41.0841,39.4579,40.1962,1980600.0],["2026-03-24",39.9468,40.4356,39.7672,40.1363,1574400.0],["2026-03-25",41.0342,41.543,40.6252,41.3734,2404300.0],["2026-03-26",41.1739,41.6927,40.3458,40.4556,2500900.0],["2026-03-27",40.1962,40.4057,39.5976,39.7472,2135600.0],["2026-03-30",40.0665,40.4556,39.7672,40.1663,1445900.0],["2026-03-31",40.6851,41.2138,39.7572,40.4456,1784300.0],["2026-04-01",40.725,41.9321,40.6252,41.7825,2465200.0],["2026-04-02",41.4732,42.6405,41.2936,42.4509,2616600.0],["2026-04-06",41.9222,42.6305,41.8124,42.401,2232400.0],["2026-04-07",42.2314,42.5108,41.7127,41.9022,2544200.0],["2026-04-08",42.9996,44.0572,42.9996,43.2092,2394100.0],["2026-04-09",43.2092,43.8576,42.8999,43.3488,1825200.0],["2026-04-10",43.299,43.7778,42.7004,42.7602,2757300.0],["2026-04-13",42.4609,43.289,42.2614,43.269,2253300.0],["2026-04-14",43.289,44.2966,43.1094,44.0971,2771000.0],["2026-04-15",43.9674,44.2268,43.6182,43.708,2097200.0],["2026-04-16",43.728,44.3665,43.4287,44.2068,3208500.0],["2026-04-17",44.5261,45.3142,44.4962,45.1446,2431400.0],["2026-04-20",45.0848,45.5836,44.7655,45.4938,2339600.0],["2026-04-21",45.4938,45.9627,44.9651,45.1646,3210800.0],["2026-04-22",45.434,46.0625,44.6757,45.1446,2987400.0],["2026-04-23",45.5936,46.7708,45.5936,46.0625,4398400.0],["2026-04-24",46.0825,46.4815,45.7432,46.1722,2133700.0],["2026-04-27",46.0126,46.3917,45.1746,45.4938,2050400.0],["2026-04-28",45.6435,46.0625,45.1247,45.3242,2126500.0],["2026-04-29",45.3043,45.5238,44.6159,44.8653,2061300.0],["2026-04-30",45.2544,45.7133,45.0748,45.5836,2063100.0],["2026-05-01",45.7532,45.7931,44.7755,44.8453,2731000.0],["2026-05-04",44.9351,45.424,44.2966,44.6757,3129300.0],["2026-05-05",44.6757,45.4439,44.5061,45.1546,1932000.0],["2026-05-06",45.7632,46.1523,45.5836,45.6734,3606900.0],["2026-05-07",45.6435,45.6435,44.8254,44.9551,2737800.0],["2026-05-08",45.2145,45.6036,44.8853,44.975,1976100.0],["2026-05-11",44.7456,44.985,44.0372,44.4563,5889900.0],["2026-05-12",50.8014,51.0608,47.6189,48.2973,7816100.0],["2026-05-13",48.2674,50.7615,48.2674,50.6318,6153900.0],["2026-05-14",50.7516,53.146,50.2228,52.5773,6067700.0],["2026-05-15",52.4476,53.4453,52.0386,52.9564,4429700.0],["2026-05-18",52.9165,53.4153,52.697,52.8167,1920100.0],["2026-05-19",52.6471,52.6571,51.3701,51.42,2765400.0],["2026-05-20",51.99,52.16,51.25,51.53,3312600.0],["2026-05-21",51.1,52.0,50.86,51.63,3032400.0],["2026-05-22",52.0,52.1,51.16,51.26,2005400.0],["2026-05-26",51.61,52.31,51.32,52.28,3075000.0],["2026-05-27",52.59,53.88,52.54,53.36,3039700.0],["2026-05-28",53.31,53.7,52.34,53.32,2538800.0],["2026-05-29",53.33,54.08,52.97,53.38,3076400.0],["2026-06-01",53.01,54.42,53.01,54.39,2902000.0],["2026-06-02",54.52,54.57,53.3,54.16,3768600.0],["2026-06-03",54.04,54.09,53.19,53.54,2290300.0],["2026-06-04",53.8,53.96,52.85,53.34,3335900.0],["2026-06-05",53.54,54.07,53.19,53.41,2987300.0],["2026-06-08",53.35,53.85,52.79,52.82,2183700.0],["2026-06-09",53.22,54.36,53.22,53.77,1960300.0],["2026-06-10",53.78,54.12,53.22,53.3,2101400.0],["2026-06-11",53.66,54.76,53.63,54.53,1974900.0],["2026-06-12",54.84,54.93,54.19,54.27,1477400.0],["2026-06-15",54.59,54.92,54.16,54.2,1767300.0],["2026-06-16",54.27,54.91,54.17,54.37,2108000.0],["2026-06-17",53.73,54.34,53.39,53.49,2591200.0],["2026-06-18",54.02,54.16,52.97,53.33,2578400.0],["2026-06-22",53.19,54.52,53.19,53.55,1578200.0],["2026-06-23",53.39,54.4,53.07,53.76,2790900.0],["2026-06-24",53.67,54.18,53.46,53.93,2516400.0],["2026-06-25",53.72,54.92,53.59,54.78,2479400.0],["2026-06-26",54.77,56.23,54.77,56.06,4111600.0],["2026-06-29",56.0,56.31,55.25,56.23,2775600.0],["2026-06-30",56.2,57.0,55.94,56.9,3541300.0],["2026-07-01",56.77,57.13,55.99,56.1,2664300.0],["2026-07-02",56.39,56.86,55.81,56.29,1960800.0],["2026-07-06",56.13,56.248,55.5,56,2341480.589995],["2026-07-07",56.15,56.62,55.35,56.17,2358408.610864],["2026-07-08",55.93,56.885,55.87,56.49,2080414.466292],["2026-07-09",56.75,57.92,56.59,57.88,3252996.686555],["2026-07-10",57.92,58.2,57.365,57.88,1793588.791913],["2026-07-13",58.13,58.68,57.885,58.15,2411945.969032],["2026-07-14",58.27,58.49,57.64,58,3317917.737989],["2026-07-15",57.94,58.535,56.83,57.05,3692316.706495],["2026-07-16",56.48,57.67,55.1647,56.99,2860192.831353],["2026-07-17",56.87,57.115,56.34,56.74,2205670.515667],["2026-07-20",57.09,57.52,56.41,56.43,2485686.879562],["2026-07-21",56.48,56.66,55.874,56.11,1941777.262052],["2026-07-22",55.97,56.74,55.7,56.63,1893437.768672],["2026-07-23",56.38,57.42,56.17,57,3603558.643886],["2026-07-24",57.4,57.94,57.05,57.18,1935918.743998],["2026-07-27",57.65,58.06,57.41,57.92,1913852.618968],["2026-07-28",58.29,58.47,57.18,57.4,3114366.683638],["2026-07-29",57.12,57.91,56.895,57.17,2683049.183167],["2026-07-30",57.31,57.53,56.76,57.25,1972675.697951],["2026-07-31",57.3,57.36,56.84,56.97,1510066.555187],["2026-08-03",57.4,57.865,56.51,56.74,2143837.70964],["2026-08-04",56.57,56.78,56.1,56.22,2408463.908196],["2026-08-05",56.34,56.97,56.17,56.88,2145243.896267],["2026-08-06",56.91,56.96,56.105,56.31,1882909.594173],["2026-08-07",56.31,56.57,55.82,55.95,2875727.209656],["2026-08-10",55.85,56.08,55.34,55.96,1263541.324546],["2026-08-11",59.95,61.52,58.01,60.47,5456889.766239],["2026-08-12",60.82,61.35,59.6649,60.35,3491100.712573],["2026-08-13",60.78,61.56,60.3,61.11,2594826.703384],["2026-08-14",61.69,62.6475,61.505,62.39,2923505.733503]]}